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

19.94

+0.19(+0.96%)

Updated at August 19 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202519.6219.7519.7520.1219.286.31M
August 15, 202518.519.7319.7319.8518.277.42M
August 14, 202519.1518.7518.7519.818.765.45M
August 13, 202518.319.0819.0819.1918.0165.57M
August 12, 202518.2918.3418.3418.8818.2833.23M
August 11, 202517.918.1618.1618.2817.8832.3M
August 08, 202518.1517.9817.9818.3917.9627.17M
August 07, 202518.5118.1818.1818.6817.9830.26M
August 06, 202518.418.6418.6418.6818.323.93M
August 05, 202518.8518.5318.5319.0218.3731.2M
August 04, 202518.8818.8518.8518.9118.4829.35M
August 01, 202518.8218.9618.9619.1818.6331.46M
July 31, 202519.4319.0219.0219.7218.8349.83M
July 30, 202520.919.5519.5520.9419.5176.3M
July 29, 202519.820.9520.9521.0619.6292.71M
July 28, 202518.8420.0220.0220.3618.74100.25M
July 25, 202518.9118.8118.8119.1218.5631.82M
July 24, 202518.72191919.0618.5735.19M
July 23, 202518.6918.8218.8219.1618.5349.26M
July 22, 202518.6818.6518.6518.7818.3535.2M
July 21, 202518.8518.6718.6718.9818.538.64M
July 18, 202519.3518.8918.8919.3518.8541.37M
July 17, 202519.3519.2319.2319.519.1238.55M
July 16, 202519.0719.3519.3519.5718.751.43M
July 15, 202519.2819.1519.1519.8919.0658.58M
July 14, 202520.1119.7219.7220.5619.07142.6M
July 11, 202519.121.1921.1921.1918.65152.33M
July 10, 202519.9319.2619.2620.3219.24111.61M
July 09, 202518.720.1820.1820.5518.43146.68M
July 08, 202518.0518.6818.681917.9359.12M
July 07, 202518.4518.2118.2118.7718.1546.22M
July 04, 202518.0718.3918.3918.8617.6677.31M
July 03, 202517.717.9817.9818.0917.4847.3M
July 02, 202517.8817.6817.6818.0817.5641.07M
July 01, 202519.0118.0818.0819.0717.6888.21M
June 30, 202519.6418.9718.9719.9918.88117.04M
June 27, 202518.4619.2519.2520.2618.28150.19M
June 26, 202518.418.4218.4219.0518.16119.01M
June 25, 202516.918.418.418.816.81100.85M
June 24, 202516.8717.117.117.316.6139.29M
June 23, 202515.8916.8716.8717.0115.8838.45M
June 20, 202516.316.0716.0716.4215.8926.08M
June 19, 202517.616.5116.5117.7716.4843.09M
June 18, 20251817.3917.3918.7417.2575.93M
June 17, 202516.9917.3617.3617.6716.7861.42M
June 16, 202516.1171717.0316.0854.52M
June 13, 202516.3816.1316.1316.7316.0920.49M
June 12, 202516.2616.4216.4216.6716.1821.7M
June 11, 202516.1616.4216.4216.6416.0930.83M
June 10, 202516.5516.0916.0916.5815.8729.99M
June 09, 202516.5416.6116.6116.9216.4331.67M
June 06, 202516.8216.416.417.216.3841.14M
June 05, 202516.217.0117.0117.416.263.83M
June 04, 202516.0316.2716.2716.4715.8737.79M
June 03, 202516.3716.2816.2816.6316.0652.56M
May 30, 202516.315.9815.9816.615.6860.36M
May 29, 202514.716.1716.1716.1714.738.34M
May 28, 202514.7614.714.714.9614.5812.76M
May 27, 202514.9114.7814.7815.0414.712.62M
May 26, 202515.314.9114.9115.3414.8320.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved