Guangzhou KingTeller Technology Co., Ltd. Class A 002177
SZSE · China · Electronic Technology
CNY 5.43-0.06 (-1.09%)
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 5.43 | -1.09% | CNY 5.49 | CNY 5.52 | CNY 5.41 | 12.22M |
| 2026-09-29 | CNY 5.49 | +1.86% | CNY 5.38 | CNY 5.53 | CNY 5.33 | 14.22M |
| 2026-09-28 | CNY 5.39 | -0.74% | CNY 5.43 | CNY 5.46 | CNY 5.31 | 12.48M |
| 2026-09-24 | CNY 5.43 | -1.27% | CNY 5.48 | CNY 5.52 | CNY 5.42 | 11.17M |
| 2026-09-23 | CNY 5.50 | -4.35% | CNY 5.72 | CNY 5.74 | CNY 5.48 | 24.91M |
| 2026-09-22 | CNY 5.75 | -0.69% | CNY 5.80 | CNY 5.86 | CNY 5.73 | 17.11M |
| 2026-09-21 | CNY 5.79 | +2.84% | CNY 5.67 | CNY 5.80 | CNY 5.63 | 23.68M |
| 2026-09-18 | CNY 5.63 | +0.36% | CNY 5.66 | CNY 5.71 | CNY 5.60 | 15.68M |
| 2026-09-17 | CNY 5.61 | -0.36% | CNY 5.59 | CNY 5.65 | CNY 5.56 | 11.35M |
| 2026-09-16 | CNY 5.63 | +1.44% | CNY 5.55 | CNY 5.67 | CNY 5.48 | 14.31M |
| 2026-09-15 | CNY 5.55 | -2.63% | CNY 5.70 | CNY 5.71 | CNY 5.54 | 15.12M |
| 2026-09-14 | CNY 5.70 | -0.35% | CNY 5.74 | CNY 5.80 | CNY 5.65 | 14.17M |
| 2026-09-11 | CNY 5.72 | -3.54% | CNY 5.88 | CNY 5.88 | CNY 5.61 | 26.57M |
| 2026-09-10 | CNY 5.93 | 0.00% | CNY 5.92 | CNY 6.05 | CNY 5.85 | 22.99M |
| 2026-09-09 | CNY 5.93 | -1.98% | CNY 6.12 | CNY 6.12 | CNY 5.90 | 24.73M |
| 2026-09-08 | CNY 6.05 | +0.83% | CNY 5.99 | CNY 6.16 | CNY 5.97 | 32.57M |
| 2026-09-07 | CNY 6.00 | -2.12% | CNY 6.06 | CNY 6.13 | CNY 5.95 | 42.08M |
| 2026-09-04 | CNY 6.13 | +1.66% | CNY 6.20 | CNY 6.38 | CNY 6.11 | 70.47M |
| 2026-09-03 | CNY 6.03 | -1.31% | CNY 6.09 | CNY 6.17 | CNY 6.03 | 23.48M |
| 2026-09-02 | CNY 6.11 | -1.13% | CNY 6.10 | CNY 6.19 | CNY 5.99 | 31.36M |
| 2026-09-01 | CNY 6.18 | +4.04% | CNY 5.95 | CNY 6.23 | CNY 5.94 | 45.00M |
| 2026-08-31 | CNY 5.94 | -1.66% | CNY 6.00 | CNY 6.07 | CNY 5.88 | 35.25M |
| 2026-08-28 | CNY 6.04 | -1.95% | CNY 6.18 | CNY 6.19 | CNY 6.02 | 40.60M |
| 2026-08-27 | CNY 6.16 | +1.65% | CNY 5.98 | CNY 6.20 | CNY 5.97 | 51.54M |
| 2026-08-26 | CNY 6.06 | +1.51% | CNY 5.92 | CNY 6.10 | CNY 5.87 | 57.07M |
| 2026-08-25 | CNY 5.97 | +2.75% | CNY 5.79 | CNY 6.02 | CNY 5.72 | 69.24M |
| 2026-08-24 | CNY 5.81 | +0.69% | CNY 5.65 | CNY 5.92 | CNY 5.64 | 69.34M |
| 2026-08-21 | CNY 5.77 | +4.72% | CNY 5.62 | CNY 5.94 | CNY 5.56 | 68.36M |
| 2026-08-20 | CNY 5.51 | +3.57% | CNY 5.40 | CNY 5.68 | CNY 5.35 | 35.53M |
| 2026-08-19 | CNY 5.32 | -4.32% | CNY 5.52 | CNY 5.54 | CNY 5.32 | 21.94M |
| 2026-08-18 | CNY 5.56 | -1.59% | CNY 5.65 | CNY 5.66 | CNY 5.49 | 21.58M |
| 2026-08-17 | CNY 5.65 | +0.18% | CNY 5.63 | CNY 5.66 | CNY 5.51 | 19.31M |
| 2026-08-14 | CNY 5.64 | -0.88% | CNY 5.69 | CNY 5.79 | CNY 5.55 | 21.82M |
| 2026-08-13 | CNY 5.69 | -1.90% | CNY 5.85 | CNY 5.88 | CNY 5.69 | 27.04M |
| 2026-08-12 | CNY 5.80 | +0.52% | CNY 5.79 | CNY 5.85 | CNY 5.75 | 18.37M |
| 2026-08-11 | CNY 5.77 | -0.52% | CNY 5.81 | CNY 5.85 | CNY 5.71 | 22.90M |
| 2026-08-10 | CNY 5.80 | -0.34% | CNY 5.82 | CNY 5.84 | CNY 5.68 | 30.58M |
| 2026-08-07 | CNY 5.82 | -3.64% | CNY 5.92 | CNY 5.95 | CNY 5.69 | 55.34M |
| 2026-08-06 | CNY 6.04 | +1.85% | CNY 5.89 | CNY 6.30 | CNY 5.87 | 73.75M |
| 2026-08-05 | CNY 5.93 | -0.17% | CNY 5.96 | CNY 6.08 | CNY 5.87 | 40.89M |
| 2026-08-04 | CNY 5.94 | +1.54% | CNY 5.88 | CNY 6.00 | CNY 5.87 | 36.00M |
| 2026-08-03 | CNY 5.85 | +2.09% | CNY 5.75 | CNY 5.87 | CNY 5.70 | 28.19M |
| 2026-07-31 | CNY 5.73 | +0.35% | CNY 5.51 | CNY 5.82 | CNY 5.51 | 39.91M |
| 2026-07-30 | CNY 5.71 | +1.96% | CNY 5.62 | CNY 6.00 | CNY 5.61 | 56.58M |
| 2026-07-29 | CNY 5.60 | +1.63% | CNY 5.55 | CNY 5.64 | CNY 5.47 | 27.22M |
| 2026-07-28 | CNY 5.51 | +1.85% | CNY 5.41 | CNY 5.63 | CNY 5.38 | 37.07M |
| 2026-07-27 | CNY 5.41 | +5.25% | CNY 5.15 | CNY 5.43 | CNY 5.13 | 36.81M |
| 2026-07-24 | CNY 5.14 | -3.75% | CNY 5.30 | CNY 5.33 | CNY 5.14 | 20.27M |
| 2026-07-23 | CNY 5.34 | +2.30% | CNY 5.19 | CNY 5.35 | CNY 5.16 | 28.39M |
| 2026-07-22 | CNY 5.22 | -2.43% | CNY 5.25 | CNY 5.40 | CNY 5.18 | 35.42M |
| 2026-07-21 | CNY 5.35 | +3.28% | CNY 5.18 | CNY 5.41 | CNY 5.11 | 50.01M |
| 2026-07-20 | CNY 5.18 | +2.37% | CNY 5.05 | CNY 5.32 | CNY 5.05 | 29.49M |
| 2026-07-17 | CNY 5.06 | -3.25% | CNY 5.20 | CNY 5.29 | CNY 4.96 | 25.41M |
| 2026-07-16 | CNY 5.23 | +0.19% | CNY 5.19 | CNY 5.31 | CNY 5.11 | 19.17M |
| 2026-07-15 | CNY 5.22 | +1.36% | CNY 5.15 | CNY 5.30 | CNY 5.12 | 19.03M |
| 2026-07-14 | CNY 5.15 | +1.78% | CNY 5.07 | CNY 5.17 | CNY 4.96 | 21.27M |
| 2026-07-13 | CNY 5.06 | -5.60% | CNY 5.31 | CNY 5.40 | CNY 5.06 | 27.74M |
| 2026-07-10 | CNY 5.36 | +2.49% | CNY 5.18 | CNY 5.51 | CNY 5.14 | 31.92M |
| 2026-07-09 | CNY 5.23 | 0.00% | CNY 5.16 | CNY 5.28 | CNY 5.04 | 22.62M |
| 2026-07-08 | CNY 5.23 | +0.38% | CNY 5.21 | CNY 5.29 | CNY 5.11 | 21.89M |
| 2026-07-07 | CNY 5.21 | -3.87% | CNY 5.42 | CNY 5.44 | CNY 5.18 | 22.74M |
| 2026-07-06 | CNY 5.42 | -3.04% | CNY 5.57 | CNY 5.64 | CNY 5.40 | 20.15M |
| 2026-07-03 | CNY 5.59 | -0.18% | CNY 5.60 | CNY 5.67 | CNY 5.54 | 20.19M |
| 2026-07-02 | CNY 5.60 | -3.28% | CNY 5.71 | CNY 5.86 | CNY 5.59 | 27.08M |
| 2026-07-01 | CNY 5.79 | +2.30% | CNY 5.64 | CNY 5.89 | CNY 5.56 | 28.95M |
| 2026-06-30 | CNY 5.66 | +1.98% | CNY 5.56 | CNY 5.70 | CNY 5.47 | 25.08M |
| 2026-06-29 | CNY 5.55 | -2.46% | CNY 5.71 | CNY 5.75 | CNY 5.51 | 24.85M |
| 2026-06-26 | CNY 5.69 | -5.01% | CNY 5.90 | CNY 5.93 | CNY 5.69 | 31.57M |
| 2026-06-25 | CNY 5.99 | -2.92% | CNY 6.14 | CNY 6.22 | CNY 5.99 | 30.12M |
| 2026-06-24 | CNY 6.17 | -5.22% | CNY 6.40 | CNY 6.47 | CNY 6.09 | 40.58M |
| 2026-06-23 | CNY 6.51 | +0.93% | CNY 6.38 | CNY 6.74 | CNY 6.36 | 57.49M |
| 2026-06-22 | CNY 6.45 | +4.71% | CNY 6.16 | CNY 6.47 | CNY 5.99 | 61.12M |
| 2026-06-18 | CNY 6.16 | -5.52% | CNY 6.48 | CNY 6.50 | CNY 6.10 | 60.57M |
| 2026-06-17 | CNY 6.52 | +6.36% | CNY 6.13 | CNY 6.74 | CNY 6.04 | 84.66M |
| 2026-06-16 | CNY 6.13 | -0.65% | CNY 6.15 | CNY 6.17 | CNY 6.03 | 22.78M |
| 2026-06-15 | CNY 6.17 | +1.31% | CNY 6.14 | CNY 6.30 | CNY 6.08 | 28.38M |
| 2026-06-12 | CNY 6.09 | +1.84% | CNY 6.07 | CNY 6.18 | CNY 5.96 | 30.59M |
| 2026-06-11 | CNY 5.98 | -0.33% | CNY 5.94 | CNY 6.00 | CNY 5.82 | 25.34M |
| 2026-06-10 | CNY 6.00 | -3.38% | CNY 6.16 | CNY 6.18 | CNY 5.92 | 29.47M |
| 2026-06-09 | CNY 6.21 | -0.16% | CNY 6.28 | CNY 6.29 | CNY 6.11 | 23.97M |
| 2026-06-08 | CNY 6.22 | -5.18% | CNY 6.35 | CNY 6.52 | CNY 6.11 | 31.42M |
| 2026-06-05 | CNY 6.56 | -0.61% | CNY 6.61 | CNY 6.68 | CNY 6.52 | 28.55M |
| 2026-06-04 | CNY 6.60 | -0.15% | CNY 6.58 | CNY 6.67 | CNY 6.47 | 23.52M |
| 2026-06-03 | CNY 6.61 | -0.75% | CNY 6.65 | CNY 6.77 | CNY 6.53 | 25.96M |
| 2026-06-02 | CNY 6.66 | -4.45% | CNY 6.97 | CNY 6.98 | CNY 6.59 | 33.58M |
| 2026-06-01 | CNY 6.97 | +2.05% | CNY 6.78 | CNY 7.08 | CNY 6.73 | 29.89M |
| 2026-05-29 | CNY 6.83 | -4.07% | CNY 7.11 | CNY 7.15 | CNY 6.80 | 36.66M |
| 2026-05-28 | CNY 7.12 | -2.20% | CNY 7.26 | CNY 7.34 | CNY 6.87 | 53.94M |
| 2026-05-27 | CNY 7.28 | -5.70% | CNY 7.67 | CNY 7.95 | CNY 7.28 | 54.46M |
| 2026-05-26 | CNY 7.72 | +0.52% | CNY 7.63 | CNY 7.77 | CNY 7.42 | 38.02M |