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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.09	17.65	17.65	18.22	17.65	20.98M
September 25, 2025	18.2	18.09	18.09	18.4	18.03	24.86M
September 24, 2025	17.79	18.15	18.15	18.19	17.6	30.82M
September 23, 2025	18.8	17.88	17.88	18.87	17.24	57.48M
September 22, 2025	18.51	18.89	18.89	19	18.46	21.4M
September 19, 2025	18.87	18.6	18.6	19.18	18.45	32.14M
September 18, 2025	19.78	18.87	18.87	19.86	18.7	44.46M
September 17, 2025	19.43	19.83	19.83	20.1	19.31	33.74M
September 16, 2025	19.4	19.5	19.5	19.7	19.07	27.35M
September 15, 2025	19.93	19.48	19.48	20	19.48	30.09M
September 12, 2025	20.35	19.91	19.91	20.72	19.88	38.76M
September 11, 2025	19.89	20.39	20.39	20.55	19.23	43.56M
September 10, 2025	19.51	19.7	19.7	20.1	19.51	25.68M
September 09, 2025	20	19.69	19.69	20.11	19.43	28.15M
September 08, 2025	20.08	20.02	20.02	20.43	19.83	25.17M
September 05, 2025	20.2	20.08	20.08	20.28	19.41	35.31M
September 04, 2025	20.58	20.07	20.07	21.02	19.66	40.15M
September 03, 2025	20.56	20.37	20.37	21.33	20.2	40.21M
September 02, 2025	21.55	20.36	20.36	21.65	20.27	55.63M
September 01, 2025	22	21.63	21.63	22.42	21.56	38.63M
August 29, 2025	22.22	22	22	22.37	21.15	67.03M
August 28, 2025	22	22.43	22.43	22.55	21.71	82.66M
August 27, 2025	21.6	22.2	22.2	23.6	21.38	121.76M
August 26, 2025	21.6	21.45	21.45	21.85	21.38	66.05M
August 25, 2025	20.68	22.26	22.26	22.52	20.47	116.64M
August 22, 2025	20.16	20.69	20.69	20.75	20.09	63.5M
August 21, 2025	20.8	20.37	20.37	21.25	20.23	89.36M
August 20, 2025	19.6	20.21	20.21	20.32	19.2	63.3M
August 19, 2025	19.64	19.86	19.86	20.3	19.55	54.89M
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

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