Canada markets close in 32 minutes

Kingsignal Technology Co., Ltd. (300252.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
6.90-0.16 (-2.27%)
At close: 03:04PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20247.087.106.886.906.9011,335,920
May 14, 20246.997.176.957.067.0613,309,600
May 13, 20247.107.106.856.936.9315,643,509
May 10, 20247.457.507.167.217.2120,921,266
May 09, 20247.477.577.457.477.4719,862,409
May 08, 20247.707.817.517.527.5223,183,100
May 07, 20247.757.917.597.847.8435,898,171
May 06, 20247.467.997.367.747.7438,896,556
Apr 30, 20247.507.617.257.357.3524,913,380
Apr 29, 20247.097.537.037.467.4635,135,327
Apr 26, 20247.047.427.047.257.2529,887,761
Apr 25, 20247.237.327.127.157.1520,248,052
Apr 24, 20246.907.376.867.357.3531,374,722
Apr 23, 20247.107.457.057.067.0626,999,550
Apr 22, 20246.897.086.586.926.9218,564,150
Apr 19, 20247.007.026.796.866.8616,668,500
Apr 18, 20247.287.306.937.007.0021,459,270
Apr 17, 20246.777.186.777.177.1721,745,130
Apr 16, 20247.407.526.606.636.6331,989,694
Apr 15, 20247.407.957.137.657.6539,553,615
Apr 12, 20247.437.747.407.617.6125,255,490
Apr 11, 20247.337.547.307.417.4118,959,389
Apr 10, 20247.847.857.277.407.4027,070,570
Apr 09, 20247.807.997.777.867.8620,569,700
Apr 08, 20248.098.157.857.867.8623,801,810
Apr 03, 20248.678.758.178.208.2033,090,501
Apr 02, 20249.059.058.638.778.7735,802,975
Apr 01, 20249.119.238.969.059.0544,716,143
Mar 29, 20248.558.888.479.179.1723,625,040
Mar 28, 20248.298.768.238.628.6249,317,639
Mar 27, 20248.808.888.128.158.1557,711,376
Mar 26, 20249.039.618.919.019.0160,505,732
Mar 25, 20249.909.909.119.159.1581,808,338
Mar 22, 20249.4210.499.3210.1110.11115,356,771
Mar 21, 20248.979.808.769.689.6897,790,492
Mar 20, 20248.949.388.868.978.9798,128,879
Mar 19, 20247.849.407.818.698.6993,233,728
Mar 18, 20247.777.887.717.877.8731,350,800
Mar 15, 20247.477.967.347.907.9031,030,510
Mar 14, 20247.597.667.347.477.4721,483,581
Mar 13, 20247.637.837.587.707.7025,491,619
Mar 12, 20247.607.747.517.637.6321,524,920
Mar 11, 20247.507.607.407.607.6019,907,921
Mar 08, 20247.217.687.137.597.5927,573,329
Mar 07, 20247.507.507.157.177.1718,705,200
Mar 06, 20247.307.467.237.447.4415,754,840
Mar 05, 20247.407.517.277.337.3320,201,000
Mar 04, 20247.427.717.207.577.5726,582,555
Mar 01, 20247.247.467.237.427.4222,236,601
Feb 29, 20246.787.266.727.237.2326,536,447
Feb 28, 20247.947.946.796.826.8244,870,650
Feb 27, 20247.067.686.967.687.6838,629,370
Feb 26, 20247.027.226.927.097.0924,990,330
Feb 23, 20246.727.126.727.097.0929,812,264
Feb 22, 20246.456.756.406.666.6620,341,260
Feb 21, 20246.266.616.206.376.3715,952,411
Feb 20, 20246.306.446.096.346.3414,358,867
Feb 19, 20245.946.345.936.256.2518,003,194
Feb 08, 20245.365.995.335.955.9521,188,991
Feb 07, 20245.425.605.235.355.3517,130,164
Feb 06, 20245.015.574.825.385.3819,228,843
Feb 05, 20246.056.065.105.265.2621,325,340
Feb 02, 20246.646.765.826.116.1120,702,450
Feb 01, 20246.456.806.326.596.5915,837,250
Jan 31, 20246.966.966.506.536.5324,011,120
Jan 30, 20247.347.477.127.147.148,715,289
Jan 29, 20247.747.857.397.407.408,970,200
Jan 26, 20247.807.917.717.747.748,275,644
Jan 25, 20247.527.847.437.847.8411,590,000
Jan 24, 20247.477.547.197.527.529,540,250
Jan 23, 20247.397.517.287.457.457,419,700
Jan 22, 20247.917.927.307.377.3712,759,310
Jan 19, 20248.108.147.887.887.887,408,000
Jan 18, 20248.038.087.788.068.0611,311,000
Jan 17, 20248.258.278.038.048.047,004,870
Jan 16, 20248.328.348.088.288.289,374,350
Jan 15, 20248.488.488.278.288.288,708,030
Jan 12, 20248.588.628.458.498.496,389,220
Jan 11, 20248.418.658.418.628.629,073,567
Jan 10, 20248.598.598.378.408.407,147,040
Jan 09, 20248.438.628.438.538.536,663,880
Jan 08, 20248.578.758.458.468.466,984,500
Jan 05, 20248.888.928.548.588.5814,159,220
Jan 04, 20249.039.088.918.918.917,494,900
Jan 03, 20249.069.168.909.039.039,265,040
Jan 02, 20249.219.279.129.129.128,889,794
Dec 29, 20239.159.239.049.239.2312,168,200
Dec 28, 20238.869.178.819.129.1211,759,129
Dec 27, 20238.818.948.788.938.938,468,700
Dec 26, 20238.958.988.748.768.769,580,424
Dec 25, 20238.939.108.938.988.986,052,094
Dec 22, 20239.199.238.948.958.9511,227,100
Dec 21, 20238.989.228.879.189.1811,352,900
Dec 20, 20239.249.268.989.009.0011,619,240
Dec 19, 20239.139.239.069.209.207,072,680
Dec 18, 20239.229.229.059.089.0810,559,800
Dec 15, 20239.319.379.179.229.2212,496,427
Dec 14, 20239.409.539.279.319.3113,218,300
Dec 13, 20239.649.649.349.349.3416,574,000
Dec 12, 20239.539.779.519.629.6214,756,239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...