Shenzhen KTC Technology Co., Ltd. Class A 001308
SZSE · China · Electronic Technology
CNY 18.03+0.07 (+0.39%)
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 18.03 | +0.39% | CNY 18.02 | CNY 18.16 | CNY 17.99 | 1.10M |
| 2026-09-29 | CNY 17.96 | -0.28% | CNY 17.91 | CNY 18.20 | CNY 17.91 | 1.41M |
| 2026-09-28 | CNY 18.01 | -0.72% | CNY 18.19 | CNY 18.31 | CNY 17.96 | 1.76M |
| 2026-09-24 | CNY 18.14 | -0.60% | CNY 18.19 | CNY 18.32 | CNY 18.13 |
| 1.53M |
| 2026-09-23 | CNY 18.25 | +0.50% | CNY 18.06 | CNY 18.35 | CNY 18.06 | 1.87M |
| 2026-09-22 | CNY 18.16 | -0.06% | CNY 18.24 | CNY 18.32 | CNY 18.12 | 1.29M |
| 2026-09-21 | CNY 18.17 | +0.44% | CNY 18.20 | CNY 18.25 | CNY 18.10 | 1.20M |
| 2026-09-18 | CNY 18.09 | +1.40% | CNY 17.86 | CNY 18.17 | CNY 17.86 | 1.73M |
| 2026-09-17 | CNY 17.84 | +0.11% | CNY 17.80 | CNY 17.89 | CNY 17.66 | 1.23M |
| 2026-09-16 | CNY 17.82 | +1.54% | CNY 17.60 | CNY 17.83 | CNY 17.38 | 1.37M |
| 2026-09-15 | CNY 17.55 | -0.45% | CNY 17.59 | CNY 17.77 | CNY 17.54 | 925.34K |
| 2026-09-14 | CNY 17.63 | +0.51% | CNY 17.46 | CNY 17.80 | CNY 17.42 | 1.12M |
| 2026-09-11 | CNY 17.54 | -0.23% | CNY 17.50 | CNY 17.60 | CNY 17.30 | 1.23M |
| 2026-09-10 | CNY 17.58 | -0.45% | CNY 17.56 | CNY 17.75 | CNY 17.44 | 1.22M |
| 2026-09-09 | CNY 17.66 | -1.62% | CNY 17.83 | CNY 18.01 | CNY 17.63 | 1.33M |
| 2026-09-08 | CNY 17.95 | +0.90% | CNY 17.79 | CNY 17.99 | CNY 17.70 | 1.44M |
| 2026-09-07 | CNY 17.79 | -1.88% | CNY 17.86 | CNY 17.93 | CNY 17.71 | 1.64M |
| 2026-09-04 | CNY 18.13 | -0.11% | CNY 18.22 | CNY 18.40 | CNY 18.05 | 1.86M |
| 2026-09-03 | CNY 18.15 | -1.20% | CNY 18.45 | CNY 18.51 | CNY 18.15 | 1.50M |
| 2026-09-02 | CNY 18.37 | -0.92% | CNY 18.34 | CNY 18.60 | CNY 18.25 | 1.54M |
| 2026-09-01 | CNY 18.54 | +1.59% | CNY 18.27 | CNY 18.77 | CNY 18.20 | 3.34M |
| 2026-08-31 | CNY 18.25 | +0.88% | CNY 18.08 | CNY 18.27 | CNY 17.94 | 1.70M |
| 2026-08-28 | CNY 18.09 | -0.22% | CNY 18.13 | CNY 18.22 | CNY 18.04 | 1.49M |
| 2026-08-27 | CNY 18.13 | +0.61% | CNY 18.03 | CNY 18.15 | CNY 17.98 | 1.65M |
| 2026-08-26 | CNY 18.02 | +0.28% | CNY 17.97 | CNY 18.16 | CNY 17.91 | 1.50M |
| 2026-08-25 | CNY 17.97 | +1.41% | CNY 17.60 | CNY 18.00 | CNY 17.49 | 1.84M |
| 2026-08-24 | CNY 17.72 | -1.01% | CNY 17.79 | CNY 17.90 | CNY 17.55 | 1.53M |
| 2026-08-21 | CNY 17.90 | -0.33% | CNY 17.80 | CNY 17.95 | CNY 17.66 | 1.12M |
| 2026-08-20 | CNY 17.96 | +1.70% | CNY 17.74 | CNY 18.02 | CNY 17.74 | 1.62M |
| 2026-08-19 | CNY 17.66 | -3.60% | CNY 18.16 | CNY 18.19 | CNY 17.62 | 2.57M |
| 2026-08-18 | CNY 18.32 | +0.05% | CNY 18.31 | CNY 18.32 | CNY 18.03 | 1.70M |
| 2026-08-17 | CNY 18.31 | +0.22% | CNY 18.31 | CNY 18.33 | CNY 17.96 | 1.97M |
| 2026-08-14 | CNY 18.27 | -0.54% | CNY 18.31 | CNY 18.45 | CNY 18.09 | 1.57M |
| 2026-08-13 | CNY 18.37 | -1.82% | CNY 18.79 | CNY 18.86 | CNY 18.36 | 2.05M |
| 2026-08-12 | CNY 18.71 | +0.38% | CNY 18.70 | CNY 18.73 | CNY 18.50 | 1.95M |
| 2026-08-11 | CNY 18.64 | -1.53% | CNY 18.93 | CNY 18.93 | CNY 18.61 | 2.62M |
| 2026-08-10 | CNY 18.93 | -1.15% | CNY 19.21 | CNY 19.22 | CNY 18.86 | 2.45M |
| 2026-08-07 | CNY 19.15 | -1.29% | CNY 19.39 | CNY 19.58 | CNY 19.07 | 3.29M |
| 2026-08-06 | CNY 19.40 | +1.89% | CNY 18.49 | CNY 19.92 | CNY 18.49 | 5.93M |
| 2026-08-05 | CNY 19.04 | +5.78% | CNY 18.05 | CNY 19.35 | CNY 18.03 | 6.52M |
| 2026-08-04 | CNY 18.00 | -0.99% | CNY 18.17 | CNY 18.20 | CNY 17.86 | 2.84M |
| 2026-08-03 | CNY 18.18 | +4.72% | CNY 17.34 | CNY 18.46 | CNY 17.26 | 4.50M |
| 2026-07-31 | CNY 17.36 | +1.28% | CNY 17.30 | CNY 17.46 | CNY 17.20 | 2.51M |
| 2026-07-30 | CNY 17.14 | -0.64% | CNY 17.08 | CNY 17.34 | CNY 16.97 | 2.42M |
| 2026-07-29 | CNY 17.25 | +2.68% | CNY 16.83 | CNY 17.30 | CNY 16.78 | 2.86M |
| 2026-07-28 | CNY 16.80 | -0.88% | CNY 16.94 | CNY 17.05 | CNY 16.77 | 1.79M |
| 2026-07-27 | CNY 16.95 | +1.92% | CNY 16.61 | CNY 16.95 | CNY 16.58 | 1.51M |
| 2026-07-24 | CNY 16.63 | -2.35% | CNY 16.92 | CNY 16.98 | CNY 16.63 | 2.10M |
| 2026-07-23 | CNY 17.03 | +0.53% | CNY 16.95 | CNY 17.04 | CNY 16.84 | 2.01M |
| 2026-07-22 | CNY 16.94 | -2.59% | CNY 17.37 | CNY 17.37 | CNY 16.80 | 3.20M |
| 2026-07-21 | CNY 17.39 | +0.93% | CNY 17.12 | CNY 17.47 | CNY 16.93 | 3.21M |
| 2026-07-20 | CNY 17.23 | -4.01% | CNY 17.85 | CNY 17.92 | CNY 17.04 | 5.01M |
| 2026-07-17 | CNY 17.95 | -1.16% | CNY 18.32 | CNY 19.10 | CNY 17.87 | 7.05M |
| 2026-07-16 | CNY 18.16 | +0.83% | CNY 18.05 | CNY 18.52 | CNY 17.90 | 3.87M |
| 2026-07-15 | CNY 18.01 | +0.67% | CNY 17.96 | CNY 18.05 | CNY 17.68 | 3.18M |
| 2026-07-14 | CNY 17.89 | +0.28% | CNY 17.89 | CNY 18.10 | CNY 17.65 | 3.01M |
| 2026-07-13 | CNY 17.84 | -6.15% | CNY 18.98 | CNY 18.98 | CNY 17.66 | 6.09M |
| 2026-07-10 | CNY 19.01 | -2.01% | CNY 19.33 | CNY 20.00 | CNY 19.00 | 4.81M |
| 2026-07-09 | CNY 19.40 | +0.88% | CNY 19.24 | CNY 19.53 | CNY 18.88 | 3.90M |
| 2026-07-08 | CNY 19.23 | -3.61% | CNY 19.94 | CNY 19.97 | CNY 18.98 | 5.16M |
| 2026-07-07 | CNY 19.95 | -2.30% | CNY 20.39 | CNY 20.41 | CNY 19.74 | 4.07M |
| 2026-07-06 | CNY 20.42 | -2.53% | CNY 20.96 | CNY 20.96 | CNY 20.15 | 4.73M |
| 2026-07-03 | CNY 20.95 | -0.99% | CNY 21.03 | CNY 21.37 | CNY 20.92 | 4.72M |
| 2026-07-02 | CNY 21.16 | +0.62% | CNY 20.78 | CNY 21.65 | CNY 20.36 | 6.16M |
| 2026-07-01 | CNY 21.03 | +0.81% | CNY 20.71 | CNY 21.32 | CNY 20.63 | 5.50M |
| 2026-06-30 | CNY 20.86 | +5.19% | CNY 19.90 | CNY 21.33 | CNY 19.72 | 7.13M |
| 2026-06-29 | CNY 19.83 | -1.78% | CNY 19.99 | CNY 20.46 | CNY 19.33 | 6.31M |
| 2026-06-26 | CNY 20.19 | -0.25% | CNY 20.01 | CNY 21.21 | CNY 19.92 | 7.42M |
| 2026-06-25 | CNY 20.24 | -3.66% | CNY 20.88 | CNY 21.15 | CNY 20.12 | 6.06M |
| 2026-06-24 | CNY 21.01 | -1.18% | CNY 21.15 | CNY 21.38 | CNY 20.56 | 5.16M |
| 2026-06-23 | CNY 21.26 | +1.87% | CNY 20.68 | CNY 21.90 | CNY 20.62 | 7.62M |
| 2026-06-22 | CNY 20.87 | -0.48% | CNY 20.90 | CNY 21.20 | CNY 20.54 | 5.48M |
| 2026-06-18 | CNY 20.97 | +1.80% | CNY 20.40 | CNY 21.15 | CNY 19.88 | 6.92M |
| 2026-06-17 | CNY 20.60 | +0.93% | CNY 20.02 | CNY 21.12 | CNY 19.97 | 6.86M |
| 2026-06-16 | CNY 20.41 | +0.84% | CNY 20.16 | CNY 20.60 | CNY 19.37 | 6.08M |
| 2026-06-15 | CNY 20.24 | +1.71% | CNY 19.97 | CNY 20.48 | CNY 19.85 | 5.18M |
| 2026-06-12 | CNY 19.90 | -2.31% | CNY 20.73 | CNY 21.73 | CNY 19.89 | 6.76M |
| 2026-06-11 | CNY 20.37 | -1.74% | CNY 20.58 | CNY 21.11 | CNY 19.98 | 4.47M |
| 2026-06-10 | CNY 20.73 | -2.45% | CNY 21.04 | CNY 21.04 | CNY 20.33 | 5.28M |
| 2026-06-09 | CNY 21.25 | +3.86% | CNY 20.64 | CNY 21.93 | CNY 20.51 | 7.45M |
| 2026-06-08 | CNY 20.46 | -4.35% | CNY 20.88 | CNY 21.46 | CNY 20.23 | 6.54M |
| 2026-06-05 | CNY 21.39 | +0.05% | CNY 21.35 | CNY 22.12 | CNY 20.50 | 7.42M |
| 2026-06-04 | CNY 21.38 | -1.43% | CNY 21.36 | CNY 21.88 | CNY 21.11 | 6.61M |
| 2026-06-03 | CNY 21.69 | -1.77% | CNY 21.99 | CNY 22.33 | CNY 21.46 | 9.36M |
| 2026-06-02 | CNY 22.08 | +0.64% | CNY 21.72 | CNY 22.60 | CNY 21.71 | 8.89M |
| 2026-06-01 | CNY 21.94 | -1.83% | CNY 22.54 | CNY 23.17 | CNY 21.80 | 13.44M |
| 2026-05-29 | CNY 22.35 | +3.28% | CNY 21.05 | CNY 22.79 | CNY 20.90 | 15.00M |
| 2026-05-28 | CNY 21.64 | -1.73% | CNY 22.00 | CNY 22.27 | CNY 21.52 | 7.00M |
| 2026-05-27 | CNY 22.02 | -1.56% | CNY 22.00 | CNY 22.72 | CNY 21.60 | 10.24M |
| 2026-05-26 | CNY 22.37 | +5.57% | CNY 21.09 | CNY 22.80 | CNY 21.08 | 7.98M |