Shenzhen Kaifa Technology Co., Ltd Class A 000021
SZSE · China · Electronic Technology
CNY 32.83-0.96 (-2.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.83 | -2.84% | CNY 34.01 | CNY 34.08 | CNY 32.80 | 39.51M |
| 2026-09-29 | CNY 33.79 | +0.33% | CNY 33.61 | CNY 34.16 | CNY 33.51 | 33.87M |
| 2026-09-28 | CNY 33.68 | -5.21% | CNY 35.38 | CNY 35.40 | CNY 33.56 | 54.17M |
| 2026-09-24 | CNY 35.53 | -3.74% | CNY 36.40 | CNY 36.53 | CNY 35.51 | 46.36M |
| 2026-09-23 | CNY 36.91 | -0.27% | CNY 37.20 | CNY 37.30 | CNY 36.50 | 50.48M |
| 2026-09-22 | CNY 37.01 | -0.56% | CNY 37.84 | CNY 37.95 | CNY 36.79 | 79.01M |
| 2026-09-21 | CNY 37.22 | +0.73% | CNY 37.33 | CNY 37.60 | CNY 36.71 | 82.41M |
| 2026-09-18 | CNY 36.95 | +4.06% | CNY 36.25 | CNY 37.43 | CNY 35.66 | 112.20M |
| 2026-09-17 | CNY 35.51 | -1.91% | CNY 35.80 | CNY 36.39 | CNY 35.48 | 70.86M |
| 2026-09-16 | CNY 36.20 | +6.75% | CNY 33.91 | CNY 37.18 | CNY 33.61 | 110.15M |
| 2026-09-15 | CNY 33.91 | +0.41% | CNY 33.50 | CNY 34.65 | CNY 33.40 | 50.27M |
| 2026-09-14 | CNY 33.77 | -3.60% | CNY 34.18 | CNY 34.44 | CNY 33.45 | 51.88M |
| 2026-09-11 | CNY 35.03 | -4.03% | CNY 35.21 | CNY 35.28 | CNY 34.08 | 83.86M |
| 2026-09-10 | CNY 36.50 | +4.32% | CNY 35.63 | CNY 36.85 | CNY 35.63 | 114.72M |
| 2026-09-09 | CNY 34.99 | 0.00% | CNY 35.28 | CNY 35.63 | CNY 34.76 | 44.39M |
| 2026-09-08 | CNY 34.99 | -0.85% | CNY 35.17 | CNY 35.88 | CNY 34.75 | 57.00M |
| 2026-09-07 | CNY 35.29 | +2.23% | CNY 34.95 | CNY 35.59 | CNY 34.75 | 54.01M |
| 2026-09-04 | CNY 34.52 | -2.21% | CNY 35.71 | CNY 35.93 | CNY 34.01 | 57.12M |
| 2026-09-03 | CNY 35.30 | -0.68% | CNY 35.95 | CNY 36.01 | CNY 34.88 | 47.97M |
| 2026-09-02 | CNY 35.54 | -2.71% | CNY 35.96 | CNY 35.99 | CNY 35.35 | 45.61M |
| 2026-09-01 | CNY 36.53 | -3.21% | CNY 37.70 | CNY 37.95 | CNY 36.50 | 55.17M |
| 2026-08-31 | CNY 37.74 | +1.53% | CNY 36.28 | CNY 37.75 | CNY 36.27 | 64.05M |
| 2026-08-28 | CNY 37.17 | -1.80% | CNY 37.68 | CNY 38.47 | CNY 37.15 | 72.86M |
| 2026-08-27 | CNY 37.85 | +4.47% | CNY 36.39 | CNY 37.88 | CNY 36.33 | 87.02M |
| 2026-08-26 | CNY 36.23 | -1.60% | CNY 37.15 | CNY 37.29 | CNY 35.90 | 56.20M |
| 2026-08-25 | CNY 36.82 | +0.08% | CNY 36.04 | CNY 37.33 | CNY 35.09 | 62.63M |
| 2026-08-24 | CNY 36.79 | -2.93% | CNY 37.93 | CNY 38.16 | CNY 35.82 | 69.58M |
| 2026-08-21 | CNY 37.90 | +0.99% | CNY 37.16 | CNY 38.20 | CNY 36.83 | 61.85M |
| 2026-08-20 | CNY 37.53 | +0.24% | CNY 38.03 | CNY 38.48 | CNY 37.09 | 77.13M |
| 2026-08-19 | CNY 37.44 | -10.00% | CNY 39.75 | CNY 40.23 | CNY 37.44 | 143.12M |
| 2026-08-18 | CNY 41.60 | -2.35% | CNY 42.50 | CNY 43.15 | CNY 41.25 | 138.43M |
| 2026-08-17 | CNY 42.60 | +5.89% | CNY 40.26 | CNY 42.77 | CNY 40.26 | 159.99M |
| 2026-08-14 | CNY 40.23 | +1.72% | CNY 40.31 | CNY 40.90 | CNY 39.02 | 97.36M |
| 2026-08-13 | CNY 39.55 | -1.98% | CNY 41.00 | CNY 41.78 | CNY 39.53 | 129.69M |
| 2026-08-12 | CNY 40.35 | +1.36% | CNY 40.27 | CNY 40.90 | CNY 39.75 | 96.63M |
| 2026-08-11 | CNY 39.81 | -0.97% | CNY 39.91 | CNY 41.25 | CNY 39.31 | 112.14M |
| 2026-08-10 | CNY 40.20 | -1.59% | CNY 41.10 | CNY 41.20 | CNY 39.28 | 109.15M |
| 2026-08-07 | CNY 40.85 | +2.36% | CNY 39.39 | CNY 41.29 | CNY 39.07 | 154.94M |
| 2026-08-06 | CNY 39.91 | +3.13% | CNY 37.56 | CNY 40.78 | CNY 37.56 | 167.10M |
| 2026-08-05 | CNY 38.70 | +5.91% | CNY 36.58 | CNY 39.31 | CNY 36.37 | 162.07M |
| 2026-08-04 | CNY 36.54 | +5.88% | CNY 34.88 | CNY 36.91 | CNY 34.51 | 130.57M |
| 2026-08-03 | CNY 34.51 | -7.31% | CNY 36.06 | CNY 36.70 | CNY 34.40 | 126.98M |
| 2026-07-31 | CNY 37.23 | +2.22% | CNY 39.50 | CNY 39.51 | CNY 37.21 | 157.40M |
| 2026-07-30 | CNY 36.42 | -9.29% | CNY 38.65 | CNY 39.58 | CNY 36.27 | 159.27M |
| 2026-07-29 | CNY 40.15 | +1.49% | CNY 39.44 | CNY 41.59 | CNY 36.04 | 190.78M |
| 2026-07-28 | CNY 39.56 | -9.99% | CNY 41.60 | CNY 42.75 | CNY 39.56 | 172.77M |
| 2026-07-27 | CNY 43.95 | +4.67% | CNY 41.16 | CNY 44.08 | CNY 38.95 | 233.25M |
| 2026-07-24 | CNY 41.99 | +7.42% | CNY 38.50 | CNY 42.80 | CNY 38.29 | 209.70M |
| 2026-07-23 | CNY 39.09 | -2.81% | CNY 40.26 | CNY 40.86 | CNY 38.58 | 133.14M |
| 2026-07-22 | CNY 40.22 | +4.06% | CNY 39.43 | CNY 42.48 | CNY 39.43 | 220.93M |
| 2026-07-21 | CNY 38.65 | +9.99% | CNY 35.78 | CNY 38.65 | CNY 31.82 | 185.16M |
| 2026-07-20 | CNY 35.14 | -9.92% | CNY 39.95 | CNY 40.50 | CNY 35.11 | 160.21M |
| 2026-07-17 | CNY 39.01 | -9.99% | CNY 43.00 | CNY 43.30 | CNY 39.01 | 160.16M |
| 2026-07-16 | CNY 43.34 | -8.29% | CNY 45.44 | CNY 46.96 | CNY 42.71 | 177.00M |
| 2026-07-15 | CNY 47.26 | -10.00% | CNY 53.76 | CNY 53.90 | CNY 47.26 | 183.50M |
| 2026-07-14 | CNY 52.51 | +0.75% | CNY 52.12 | CNY 53.99 | CNY 48.88 | 206.96M |
| 2026-07-13 | CNY 52.12 | -10.00% | CNY 56.88 | CNY 58.60 | CNY 52.12 | 210.31M |
| 2026-07-10 | CNY 57.91 | +2.97% | CNY 59.88 | CNY 61.86 | CNY 57.90 | 303.10M |
| 2026-07-09 | CNY 56.24 | +9.99% | CNY 52.93 | CNY 56.24 | CNY 52.82 | 184.54M |
| 2026-07-08 | CNY 51.13 | -5.44% | CNY 54.10 | CNY 55.00 | CNY 49.33 | 163.06M |
| 2026-07-07 | CNY 54.07 | +1.44% | CNY 52.50 | CNY 56.15 | CNY 51.50 | 169.99M |
| 2026-07-06 | CNY 53.30 | -4.67% | CNY 55.90 | CNY 57.01 | CNY 52.54 | 164.49M |
| 2026-07-03 | CNY 55.91 | -0.21% | CNY 53.00 | CNY 57.69 | CNY 51.09 | 235.13M |
| 2026-07-02 | CNY 56.03 | -10.01% | CNY 56.65 | CNY 58.00 | CNY 56.03 | 176.16M |
| 2026-07-01 | CNY 62.26 | -3.13% | CNY 63.53 | CNY 66.20 | CNY 59.59 | 310.20M |
| 2026-06-30 | CNY 64.27 | +9.19% | CNY 59.45 | CNY 64.75 | CNY 57.60 | 266.11M |
| 2026-06-29 | CNY 58.86 | +10.00% | CNY 56.00 | CNY 58.86 | CNY 55.55 | 239.64M |
| 2026-06-26 | CNY 53.51 | +0.58% | CNY 53.00 | CNY 57.63 | CNY 52.22 | 227.29M |
| 2026-06-25 | CNY 53.20 | +5.83% | CNY 52.80 | CNY 54.27 | CNY 52.00 | 224.49M |
| 2026-06-24 | CNY 50.27 | +10.00% | CNY 44.36 | CNY 50.27 | CNY 44.36 | 191.00M |
| 2026-06-23 | CNY 45.70 | -2.10% | CNY 46.05 | CNY 48.65 | CNY 44.10 | 177.34M |
| 2026-06-22 | CNY 46.68 | +5.99% | CNY 45.36 | CNY 47.00 | CNY 44.08 | 192.53M |
| 2026-06-18 | CNY 44.04 | +2.63% | CNY 42.85 | CNY 46.18 | CNY 42.31 | 188.61M |
| 2026-06-17 | CNY 42.91 | +5.25% | CNY 39.85 | CNY 42.96 | CNY 39.85 | 165.49M |
| 2026-06-16 | CNY 40.77 | +3.29% | CNY 39.75 | CNY 41.34 | CNY 39.74 | 156.34M |
| 2026-06-15 | CNY 39.47 | +6.42% | CNY 37.88 | CNY 39.50 | CNY 36.46 | 132.79M |
| 2026-06-12 | CNY 37.09 | -5.09% | CNY 40.42 | CNY 40.55 | CNY 36.80 | 144.51M |
| 2026-06-11 | CNY 39.08 | +1.35% | CNY 37.78 | CNY 39.48 | CNY 37.38 | 129.82M |
| 2026-06-10 | CNY 38.56 | +2.72% | CNY 36.70 | CNY 39.32 | CNY 36.28 | 144.78M |
| 2026-06-09 | CNY 37.54 | +6.14% | CNY 36.25 | CNY 37.58 | CNY 35.79 | 112.17M |
| 2026-06-08 | CNY 35.37 | -7.24% | CNY 35.70 | CNY 37.03 | CNY 34.85 | 118.69M |
| 2026-06-05 | CNY 38.13 | -3.91% | CNY 38.68 | CNY 39.30 | CNY 37.68 | 136.27M |
| 2026-06-04 | CNY 39.68 | +3.60% | CNY 37.51 | CNY 40.35 | CNY 37.50 | 166.28M |
| 2026-06-03 | CNY 38.30 | +3.01% | CNY 37.35 | CNY 39.79 | CNY 37.31 | 188.07M |
| 2026-06-02 | CNY 37.18 | +2.06% | CNY 36.55 | CNY 37.84 | CNY 35.17 | 156.84M |
| 2026-06-01 | CNY 36.43 | -8.44% | CNY 39.01 | CNY 39.70 | CNY 36.28 | 181.58M |
| 2026-05-29 | CNY 39.79 | -6.71% | CNY 42.37 | CNY 43.85 | CNY 38.59 | 228.46M |
| 2026-05-28 | CNY 42.65 | -3.02% | CNY 42.11 | CNY 43.88 | CNY 41.50 | 221.54M |
| 2026-05-27 | CNY 43.98 | +2.88% | CNY 47.03 | CNY 47.03 | CNY 41.90 | 305.99M |
| 2026-05-26 | CNY 42.75 | +3.89% | CNY 41.50 | CNY 45.13 | CNY 38.71 | 268.45M |