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

17.05

+0.22(+1.31%)

Updated at October 20 09:44AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202517.3116.8316.8317.4816.7918M
October 16, 202517.6817.3417.3417.717.2713.9M
October 15, 202517.5917.7217.7217.7917.4714.05M
October 14, 202517.8717.5917.5918.2917.5222.71M
October 13, 202517.317.8717.8717.9517.2123.26M
October 10, 202518.2518.0718.0718.4517.922.62M
October 09, 202518.218.2618.2618.411822.11M
September 30, 202518.2218.118.118.4318.0519.36M
September 29, 202517.618.2418.2418.517.4134.32M
September 26, 202518.0917.6517.6518.2217.6520.98M
September 25, 202518.218.0918.0918.418.0324.86M
September 24, 202517.7918.1518.1518.1917.630.82M
September 23, 202518.817.8817.8818.8717.2457.48M
September 22, 202518.5118.8918.891918.4621.4M
September 19, 202518.8718.618.619.1818.4532.14M
September 18, 202519.7818.8718.8719.8618.744.46M
September 17, 202519.4319.8319.8320.119.3133.74M
September 16, 202519.419.519.519.719.0727.35M
September 15, 202519.9319.4819.482019.4830.09M
September 12, 202520.3519.9119.9120.7219.8838.76M
September 11, 202519.8920.3920.3920.5519.2343.56M
September 10, 202519.5119.719.720.119.5125.68M
September 09, 20252019.6919.6920.1119.4328.15M
September 08, 202520.0820.0220.0220.4319.8325.17M
September 05, 202520.220.0820.0820.2819.4135.31M
September 04, 202520.5820.0720.0721.0219.6640.15M
September 03, 202520.5620.3720.3721.3320.240.21M
September 02, 202521.5520.3620.3621.6520.2755.63M
September 01, 20252221.6321.6322.4221.5638.63M
August 29, 202522.22222222.3721.1567.03M
August 28, 20252222.4322.4322.5521.7182.66M
August 27, 202521.622.222.223.621.38121.76M
August 26, 202521.621.4521.4521.8521.3866.05M
August 25, 202520.6822.2622.2622.5220.47116.64M
August 22, 202520.1620.6920.6920.7520.0963.5M
August 21, 202520.820.3720.3721.2520.2389.36M
August 20, 202519.620.2120.2120.3219.263.3M
August 19, 202519.6419.8619.8620.319.5554.89M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved