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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.35	16.09	16.09	16.4	16.09	15.36M
November 06, 2025	16.34	16.43	16.43	16.58	16.21	14.71M
November 05, 2025	16.33	16.3	16.3	16.45	16.13	16.33M
November 04, 2025	16.8	16.5	16.5	16.8	16.31	21.38M
November 03, 2025	16.7	16.84	16.84	16.84	16.51	17.34M
October 31, 2025	16.71	16.81	16.81	16.97	16.6	17.48M
October 30, 2025	17.16	16.7	16.7	17.19	16.7	23.18M
October 29, 2025	16.98	17.24	17.24	17.32	16.72	25.65M
October 28, 2025	17.06	17.13	17.13	17.38	16.95	20.04M
October 27, 2025	17.02	17.13	17.13	17.18	16.88	23.58M
October 24, 2025	16.86	16.93	16.93	16.95	16.8	14.35M
October 23, 2025	16.84	16.79	16.79	16.89	16.39	19.45M
October 22, 2025	16.75	16.84	16.84	17.28	16.59	25.79M
October 21, 2025	16.71	16.77	16.77	17.07	16.66	25.95M
October 20, 2025	17	16.74	16.74	17.22	16.66	19.7M
October 17, 2025	17.31	16.83	16.83	17.48	16.79	18M
October 16, 2025	17.68	17.34	17.34	17.7	17.27	13.9M
October 15, 2025	17.59	17.72	17.72	17.79	17.47	14.05M
October 14, 2025	17.87	17.59	17.59	18.29	17.52	22.71M
October 13, 2025	17.3	17.87	17.87	17.95	17.21	23.26M
October 10, 2025	18.25	18.07	18.07	18.45	17.9	22.62M
October 09, 2025	18.2	18.26	18.26	18.41	18	22.11M
September 30, 2025	18.22	18.1	18.1	18.43	18.05	19.36M
September 29, 2025	17.6	18.24	18.24	18.5	17.41	34.32M
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

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