KTK Group Co., Ltd. - 603680.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.36	12.43	12.43	12.45	12.11	2.55M
September 26, 2025	12.13	12.33	12.33	12.47	12.13	2.92M
September 25, 2025	12.46	12.25	12.25	12.54	12.12	2.4M
September 24, 2025	12.26	12.51	12.51	12.53	12.23	2.28M
September 23, 2025	12.49	12.42	12.42	12.49	12.09	3.84M
September 22, 2025	12.41	12.48	12.48	12.78	12.32	2.76M
September 19, 2025	12.4	12.41	12.41	12.54	12.35	2.74M
September 18, 2025	12.82	12.48	12.48	12.86	12.37	4.14M
September 17, 2025	12.74	12.85	12.85	12.92	12.74	2.95M
September 16, 2025	12.67	12.78	12.78	12.87	12.61	2.84M
September 15, 2025	12.81	12.67	12.67	12.88	12.65	3.54M
September 12, 2025	13.13	12.89	12.89	13.17	12.87	3.07M
September 11, 2025	12.94	13.1	13.1	13.17	12.86	4.12M
September 10, 2025	12.97	12.93	12.93	13.19	12.78	6.16M
September 09, 2025	13.12	12.82	12.82	13.15	12.77	3.47M
September 08, 2025	12.98	13.19	13.19	13.23	12.87	5.06M
September 05, 2025	12.94	13.03	13.03	13.05	12.81	3.48M
September 04, 2025	12.9	12.88	12.88	13.06	12.75	4.23M
September 03, 2025	13.24	12.93	12.93	13.33	12.92	4.13M
September 02, 2025	13.39	13.19	13.19	13.5	12.85	6.54M
September 01, 2025	13.66	13.37	13.37	13.66	13.03	10.06M
August 29, 2025	13.39	13.53	13.53	13.67	13.24	6.5M
August 28, 2025	13.41	13.41	13.41	13.58	12.98	7.07M
August 27, 2025	13.63	13.39	13.39	14.04	13.39	7.51M
August 26, 2025	13.6	13.62	13.62	13.73	13.44	4.26M
August 25, 2025	13.54	13.59	13.59	13.64	13.38	5.22M
August 22, 2025	13.37	13.49	13.49	13.53	13.34	4.11M
August 21, 2025	13.4	13.4	13.4	13.6	13.37	5.06M
August 20, 2025	13.69	13.55	13.55	13.97	13.38	6.22M
August 19, 2025	13.4	13.45	13.45	13.57	13.3	4.79M
August 18, 2025	13.54	13.42	13.42	13.74	13.31	10.22M
August 15, 2025	13.42	13.55	13.55	13.68	13.31	4.4M
August 14, 2025	13.83	13.42	13.42	13.86	13.42	4.54M
August 13, 2025	13.59	13.76	13.76	13.76	13.46	5.91M
August 12, 2025	13.83	13.61	13.61	13.92	13.57	6.56M
August 11, 2025	13.79	13.88	13.88	14.06	13.66	9.45M
August 08, 2025	13.17	13.78	13.78	14.09	13.14	15.06M
August 07, 2025	13.13	13.17	13.17	13.3	13.05	5.37M
August 06, 2025	12.88	13.12	13.12	13.3	12.8	10.41M
August 05, 2025	12.79	12.84	12.84	12.91	12.71	3.77M
August 04, 2025	12.6	12.77	12.77	12.79	12.45	3.96M
August 01, 2025	12.49	12.56	12.56	12.65	12.42	3.6M
July 31, 2025	12.84	12.52	12.52	12.96	12.45	5.09M
July 30, 2025	13.01	12.81	12.81	13.01	12.7	5.2M
July 29, 2025	12.81	13.02	13.02	13.02	12.68	5.88M
July 28, 2025	12.79	12.84	12.84	13.04	12.79	4.57M
July 25, 2025	12.84	12.8	12.8	12.86	12.66	4.52M
July 24, 2025	12.9	12.82	12.82	13.08	12.65	8.26M
July 23, 2025	12.69	12.91	12.91	13.1	12.6	8.25M
July 22, 2025	12.79	12.78	12.78	12.97	12.74	8.15M
July 21, 2025	12.29	12.92	12.92	13	12.29	15.16M
July 18, 2025	12.57	12.38	12.38	12.59	12.25	11.46M
July 17, 2025	12.73	12.61	12.61	12.93	12.36	16.8M
July 16, 2025	13.3	12.74	12.74	13.74	12.66	30.88M
July 15, 2025	12.91	12.91	12.91	12.91	12.48	14.82M
July 14, 2025	11.4	11.74	11.74	11.75	11.31	8.51M
July 11, 2025	11.36	11.36	11.36	11.41	11.21	4.17M
July 10, 2025	11.3	11.35	11.35	11.36	11.2	4.67M
July 09, 2025	11.56	11.32	11.32	11.69	11.3	6.4M
July 08, 2025	11.52	11.53	11.53	11.59	11.44	4.2M

KTK Group Co., Ltd. (603680.SS) SHH