Shenzhen Kingdom Sci-Tech Co., Ltd - 600446.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.08	15.08	15.08	15.33	15.07	14.11M
February 12, 2026	15.24	15.12	15.12	15.31	15.01	15.93M
February 11, 2026	15.26	15.24	15.24	15.42	15.17	13.68M
February 10, 2026	15.38	15.24	15.24	15.5	15.21	16.56M
February 09, 2026	15.33	15.37	15.37	15.4	15.2	12.83M
February 06, 2026	15.2	15.12	15.12	15.4	15.08	13.74M
February 05, 2026	15.42	15.27	15.27	15.48	15.24	12.17M
February 04, 2026	15.4	15.53	15.53	15.65	15.28	12.07M
February 03, 2026	15.39	15.51	15.51	15.55	15.23	12.2M
February 02, 2026	15.5	15.23	15.23	15.68	15.2	13.03M
January 30, 2026	15.83	15.56	15.56	15.94	15.41	17.18M
January 29, 2026	15.75	15.83	15.83	16.19	15.52	18.39M
January 28, 2026	16.06	15.91	15.91	16.15	15.81	15.21M
January 27, 2026	16.12	16.06	16.06	16.23	15.63	18.96M
January 26, 2026	16.52	16.12	16.12	16.52	15.98	27.57M
January 23, 2026	16.35	16.51	16.51	16.64	16.29	21.15M
January 22, 2026	16.29	16.33	16.33	16.47	16.22	17.23M
January 21, 2026	16.23	16.23	16.23	16.58	16.16	20.63M
January 20, 2026	16.63	16.39	16.39	16.79	16.24	24.11M
January 19, 2026	16.65	16.62	16.62	16.84	16.42	23.85M
January 16, 2026	17.53	16.92	16.92	17.54	16.8	30.62M
January 15, 2026	17.5	17.3	17.3	17.6	17.06	31.43M
January 14, 2026	17.2	17.65	17.65	18.28	17.2	61.18M
January 13, 2026	17.9	17.2	17.2	17.9	17.17	40.47M
January 12, 2026	16.9	17.85	17.85	18.04	16.82	67.35M
January 09, 2026	16.4	16.71	16.71	16.77	16.39	25.76M
January 08, 2026	16.35	16.45	16.45	16.64	16.35	21.72M
January 07, 2026	16.85	16.46	16.46	16.87	16.34	39.87M
January 06, 2026	16.07	17.02	17.02	17.22	16.02	59.64M
January 05, 2026	15.92	16.05	16.05	16.05	15.71	20.47M
December 31, 2025	15.93	15.92	15.92	16.08	15.89	15.03M
December 30, 2025	15.89	15.94	15.94	16.09	15.86	17.87M
December 29, 2025	15.75	15.88	15.88	16.02	15.63	17.99M
December 26, 2025	15.75	15.75	15.75	16.04	15.69	17.92M
December 25, 2025	15.6	15.78	15.78	15.85	15.5	17.55M
December 24, 2025	15.24	15.52	15.52	15.55	15.14	11.76M
December 23, 2025	15.47	15.23	15.23	15.5	15.18	12.34M
December 22, 2025	15.47	15.52	15.52	15.67	15.46	12.27M
December 19, 2025	15.3	15.46	15.46	15.66	15.25	17.24M
December 18, 2025	15.51	15.36	15.36	15.63	15.36	12.3M
December 17, 2025	15.41	15.59	15.59	15.85	15.05	23.44M
December 16, 2025	15.41	15.51	15.51	15.72	15.08	16.92M
December 15, 2025	15.48	15.41	15.41	15.63	15.34	12.62M
December 12, 2025	15.56	15.56	15.56	15.78	15.48	12.16M
December 11, 2025	16	15.61	15.61	16.03	15.6	13.72M
December 10, 2025	15.8	15.98	15.98	16.02	15.6	16.04M
December 09, 2025	15.69	15.88	15.88	16.04	15.69	14.94M
December 08, 2025	15.79	15.89	15.89	16.37	15.79	29.01M
December 05, 2025	15.14	15.71	15.71	15.84	14.97	29.54M
December 04, 2025	15.21	15.09	15.09	15.25	15.02	11.47M
December 03, 2025	15.69	15.23	15.23	15.76	15.11	18.58M
December 02, 2025	15.83	15.69	15.69	15.86	15.51	16.33M
December 01, 2025	15.6	15.78	15.78	15.98	15.45	31.63M
November 28, 2025	15.29	15.4	15.4	15.4	15.19	10.62M
November 27, 2025	15.38	15.29	15.29	15.49	15.27	9.22M
November 26, 2025	15.58	15.34	15.34	15.7	15.31	11.71M
November 25, 2025	15.47	15.54	15.54	15.73	15.46	14.58M
November 24, 2025	15.12	15.48	15.48	15.57	14.96	17.21M
November 21, 2025	15.44	15.03	15.03	15.6	14.99	19.91M
November 20, 2025	15.96	15.5	15.5	15.99	15.5	13.72M

Shenzhen Kingdom Sci-Tech Co., Ltd (600446.SS) SHH