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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.62	19.75	19.75	20.12	19.2	86.31M
August 15, 2025	18.5	19.73	19.73	19.85	18.2	77.42M
August 14, 2025	19.15	18.75	18.75	19.8	18.7	65.45M
August 13, 2025	18.3	19.08	19.08	19.19	18.01	65.57M
August 12, 2025	18.29	18.34	18.34	18.88	18.28	33.23M
August 11, 2025	17.9	18.16	18.16	18.28	17.88	32.3M
August 08, 2025	18.15	17.98	17.98	18.39	17.96	27.17M
August 07, 2025	18.51	18.18	18.18	18.68	17.98	30.26M
August 06, 2025	18.4	18.64	18.64	18.68	18.3	23.93M
August 05, 2025	18.85	18.53	18.53	19.02	18.37	31.2M
August 04, 2025	18.88	18.85	18.85	18.91	18.48	29.35M
August 01, 2025	18.82	18.96	18.96	19.18	18.63	31.46M
July 31, 2025	19.43	19.02	19.02	19.72	18.83	49.83M
July 30, 2025	20.9	19.55	19.55	20.94	19.51	76.3M
July 29, 2025	19.8	20.95	20.95	21.06	19.62	92.71M
July 28, 2025	18.84	20.02	20.02	20.36	18.74	100.25M
July 25, 2025	18.91	18.81	18.81	19.12	18.56	31.82M
July 24, 2025	18.72	19	19	19.06	18.57	35.19M
July 23, 2025	18.69	18.82	18.82	19.16	18.53	49.26M
July 22, 2025	18.68	18.65	18.65	18.78	18.35	35.2M
July 21, 2025	18.85	18.67	18.67	18.98	18.5	38.64M
July 18, 2025	19.35	18.89	18.89	19.35	18.85	41.37M
July 17, 2025	19.35	19.23	19.23	19.5	19.12	38.55M
July 16, 2025	19.07	19.35	19.35	19.57	18.7	51.43M
July 15, 2025	19.28	19.15	19.15	19.89	19.06	58.58M
July 14, 2025	20.11	19.72	19.72	20.56	19.07	142.6M
July 11, 2025	19.1	21.19	21.19	21.19	18.65	152.33M
July 10, 2025	19.93	19.26	19.26	20.32	19.24	111.61M
July 09, 2025	18.7	20.18	20.18	20.55	18.43	146.68M
July 08, 2025	18.05	18.68	18.68	19	17.93	59.12M
July 07, 2025	18.45	18.21	18.21	18.77	18.15	46.22M
July 04, 2025	18.07	18.39	18.39	18.86	17.66	77.31M
July 03, 2025	17.7	17.98	17.98	18.09	17.48	47.3M
July 02, 2025	17.88	17.68	17.68	18.08	17.56	41.07M
July 01, 2025	19.01	18.08	18.08	19.07	17.68	88.21M
June 30, 2025	19.64	18.97	18.97	19.99	18.88	117.04M
June 27, 2025	18.46	19.25	19.25	20.26	18.28	150.19M
June 26, 2025	18.4	18.42	18.42	19.05	18.16	119.01M
June 25, 2025	16.9	18.4	18.4	18.8	16.81	100.85M
June 24, 2025	16.87	17.1	17.1	17.3	16.61	39.29M
June 23, 2025	15.89	16.87	16.87	17.01	15.88	38.45M
June 20, 2025	16.3	16.07	16.07	16.42	15.89	26.08M
June 19, 2025	17.6	16.51	16.51	17.77	16.48	43.09M
June 18, 2025	18	17.39	17.39	18.74	17.25	75.93M
June 17, 2025	16.99	17.36	17.36	17.67	16.78	61.42M
June 16, 2025	16.1	17	17	17.03	16.08	54.52M
June 13, 2025	16.38	16.13	16.13	16.73	16.09	20.49M
June 12, 2025	16.26	16.42	16.42	16.67	16.18	21.7M
June 11, 2025	16.16	16.42	16.42	16.64	16.09	30.83M
June 10, 2025	16.55	16.09	16.09	16.58	15.87	29.99M
June 09, 2025	16.54	16.61	16.61	16.92	16.43	31.67M
June 06, 2025	16.82	16.4	16.4	17.2	16.38	41.14M
June 05, 2025	16.2	17.01	17.01	17.4	16.2	63.83M
June 04, 2025	16.03	16.27	16.27	16.47	15.87	37.79M
June 03, 2025	16.37	16.28	16.28	16.63	16.06	52.56M
May 30, 2025	16.3	15.98	15.98	16.6	15.68	60.36M
May 29, 2025	14.7	16.17	16.17	16.17	14.7	38.34M
May 28, 2025	14.76	14.7	14.7	14.96	14.58	12.76M
May 27, 2025	14.91	14.78	14.78	15.04	14.7	12.62M
May 26, 2025	15.3	14.91	14.91	15.34	14.83	20.84M

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