Kuangda Technology Group Co., Ltd. Class A 002516
SZSE · China · Producer Manufacturing
CNY 5.53-0.01 (-0.18%)
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 5.53 | -0.18% | CNY 5.65 | CNY 5.67 | CNY 5.50 | 11.76M |
| 2026-09-29 | CNY 5.54 | -0.89% | CNY 5.57 | CNY 5.62 | CNY 5.52 | 10.94M |
| 2026-09-28 | CNY 5.59 | -2.95% | CNY 5.72 | CNY 5.79 | CNY 5.53 | 19.38M |
| 2026-09-24 | CNY 5.76 | -2.54% | CNY 5.88 | CNY 5.92 | CNY 5.74 | 20.67M |
| 2026-09-23 | CNY 5.91 | +3.87% | CNY 5.69 | CNY 5.97 | CNY 5.66 | 32.35M |
| 2026-09-22 | CNY 5.69 | -0.52% | CNY 5.77 | CNY 5.81 | CNY 5.67 | 15.13M |
| 2026-09-21 | CNY 5.72 | -0.52% | CNY 5.74 | CNY 5.77 | CNY 5.70 | 15.40M |
| 2026-09-18 | CNY 5.75 | +0.17% | CNY 5.84 | CNY 5.85 | CNY 5.73 | 14.18M |
| 2026-09-17 | CNY 5.74 | +0.35% | CNY 5.72 | CNY 5.76 | CNY 5.67 | 15.10M |
| 2026-09-16 | CNY 5.72 | +0.53% | CNY 5.71 | CNY 5.77 | CNY 5.65 | 17.24M |
| 2026-09-15 | CNY 5.69 | -1.56% | CNY 5.78 | CNY 5.85 | CNY 5.69 | 13.28M |
| 2026-09-14 | CNY 5.78 | -0.52% | CNY 5.88 | CNY 5.95 | CNY 5.77 | 19.50M |
| 2026-09-11 | CNY 5.81 | +0.35% | CNY 5.73 | CNY 5.86 | CNY 5.69 | 21.80M |
| 2026-09-10 | CNY 5.79 | -3.34% | CNY 5.94 | CNY 5.97 | CNY 5.78 | 22.94M |
| 2026-09-09 | CNY 5.99 | -1.80% | CNY 6.02 | CNY 6.18 | CNY 5.98 | 37.27M |
| 2026-09-08 | CNY 6.10 | +3.74% | CNY 6.18 | CNY 6.25 | CNY 5.94 | 70.38M |
| 2026-09-07 | CNY 5.88 | +8.69% | CNY 5.45 | CNY 5.95 | CNY 5.43 | 78.13M |
| 2026-09-04 | CNY 5.41 | -1.64% | CNY 5.57 | CNY 5.60 | CNY 5.38 | 16.13M |
| 2026-09-03 | CNY 5.50 | +1.29% | CNY 5.46 | CNY 5.51 | CNY 5.41 | 12.86M |
| 2026-09-02 | CNY 5.43 | -1.45% | CNY 5.47 | CNY 5.48 | CNY 5.38 | 8.43M |
| 2026-09-01 | CNY 5.51 | +1.10% | CNY 5.46 | CNY 5.52 | CNY 5.42 | 11.57M |
| 2026-08-31 | CNY 5.45 | +0.18% | CNY 5.50 | CNY 5.51 | CNY 5.39 | 9.73M |
| 2026-08-28 | CNY 5.44 | +1.12% | CNY 5.44 | CNY 5.57 | CNY 5.42 | 13.88M |
| 2026-08-27 | CNY 5.38 | +0.37% | CNY 5.36 | CNY 5.40 | CNY 5.31 | 8.85M |
| 2026-08-26 | CNY 5.36 | -0.19% | CNY 5.37 | CNY 5.43 | CNY 5.33 | 9.55M |
| 2026-08-25 | CNY 5.37 | +2.68% | CNY 5.23 | CNY 5.39 | CNY 5.20 | 14.17M |
| 2026-08-24 | CNY 5.23 | +0.19% | CNY 5.25 | CNY 5.34 | CNY 5.18 | 10.38M |
| 2026-08-21 | CNY 5.22 | +0.97% | CNY 5.16 | CNY 5.22 | CNY 5.11 | 7.75M |
| 2026-08-20 | CNY 5.17 | -0.58% | CNY 5.22 | CNY 5.25 | CNY 5.15 | 9.38M |
| 2026-08-19 | CNY 5.20 | -4.24% | CNY 5.40 | CNY 5.42 | CNY 5.17 | 15.52M |
| 2026-08-18 | CNY 5.43 | +0.18% | CNY 5.39 | CNY 5.45 | CNY 5.33 | 11.88M |
| 2026-08-17 | CNY 5.42 | +2.46% | CNY 5.31 | CNY 5.42 | CNY 5.25 | 10.72M |
| 2026-08-14 | CNY 5.29 | -0.94% | CNY 5.36 | CNY 5.38 | CNY 5.26 | 13.15M |
| 2026-08-13 | CNY 5.34 | -1.48% | CNY 5.42 | CNY 5.50 | CNY 5.33 | 12.12M |
| 2026-08-12 | CNY 5.42 | +0.56% | CNY 5.39 | CNY 5.44 | CNY 5.36 | 9.01M |
| 2026-08-11 | CNY 5.39 | -0.19% | CNY 5.40 | CNY 5.44 | CNY 5.32 | 10.59M |
| 2026-08-10 | CNY 5.40 | +0.37% | CNY 5.39 | CNY 5.41 | CNY 5.31 | 11.57M |
| 2026-08-07 | CNY 5.38 | -0.37% | CNY 5.39 | CNY 5.40 | CNY 5.32 | 12.32M |
| 2026-08-06 | CNY 5.40 | -2.00% | CNY 5.39 | CNY 5.47 | CNY 5.33 | 20.71M |
| 2026-08-05 | CNY 5.51 | +1.85% | CNY 5.38 | CNY 5.71 | CNY 5.37 | 27.48M |
| 2026-08-04 | CNY 5.41 | -0.73% | CNY 5.45 | CNY 5.48 | CNY 5.39 | 9.87M |
| 2026-08-03 | CNY 5.45 | +3.02% | CNY 5.30 | CNY 5.47 | CNY 5.29 | 11.34M |
| 2026-07-31 | CNY 5.29 | +2.12% | CNY 5.24 | CNY 5.33 | CNY 5.23 | 13.65M |
| 2026-07-30 | CNY 5.18 | -0.77% | CNY 5.21 | CNY 5.28 | CNY 5.13 | 11.55M |
| 2026-07-29 | CNY 5.22 | +1.16% | CNY 5.15 | CNY 5.26 | CNY 5.14 | 12.81M |
| 2026-07-28 | CNY 5.16 | +0.19% | CNY 5.11 | CNY 5.22 | CNY 5.10 | 14.87M |
| 2026-07-27 | CNY 5.15 | +3.21% | CNY 4.99 | CNY 5.17 | CNY 4.97 | 12.94M |
| 2026-07-24 | CNY 4.99 | -2.73% | CNY 5.08 | CNY 5.10 | CNY 4.97 | 12.36M |
| 2026-07-23 | CNY 5.13 | +1.58% | CNY 5.06 | CNY 5.14 | CNY 5.01 | 13.70M |
| 2026-07-22 | CNY 5.05 | -3.81% | CNY 5.24 | CNY 5.26 | CNY 5.02 | 18.91M |
| 2026-07-21 | CNY 5.25 | +2.54% | CNY 5.11 | CNY 5.26 | CNY 5.01 | 20.72M |
| 2026-07-20 | CNY 5.12 | -0.97% | CNY 5.15 | CNY 5.23 | CNY 5.04 | 23.58M |
| 2026-07-17 | CNY 5.17 | -4.08% | CNY 5.39 | CNY 5.42 | CNY 5.15 | 21.48M |
| 2026-07-16 | CNY 5.39 | -0.37% | CNY 5.35 | CNY 5.49 | CNY 5.35 | 14.01M |
| 2026-07-15 | CNY 5.41 | +0.37% | CNY 5.36 | CNY 5.44 | CNY 5.30 | 14.76M |
| 2026-07-14 | CNY 5.39 | +2.08% | CNY 5.35 | CNY 5.44 | CNY 5.26 | 25.44M |
| 2026-07-13 | CNY 5.28 | +0.57% | CNY 5.25 | CNY 5.67 | CNY 5.21 | 32.31M |
| 2026-07-10 | CNY 5.25 | +0.38% | CNY 5.24 | CNY 5.49 | CNY 5.21 | 18.56M |
| 2026-07-09 | CNY 5.23 | -0.19% | CNY 5.22 | CNY 5.28 | CNY 5.12 | 15.07M |
| 2026-07-08 | CNY 5.24 | -2.96% | CNY 5.36 | CNY 5.39 | CNY 5.23 | 14.89M |
| 2026-07-07 | CNY 5.40 | -2.53% | CNY 5.54 | CNY 5.59 | CNY 5.37 | 11.81M |
| 2026-07-06 | CNY 5.54 | -1.77% | CNY 5.66 | CNY 5.69 | CNY 5.49 | 16.56M |
| 2026-07-03 | CNY 5.64 | +0.53% | CNY 5.58 | CNY 5.75 | CNY 5.57 | 19.52M |
| 2026-07-02 | CNY 5.61 | +0.54% | CNY 5.56 | CNY 5.87 | CNY 5.50 | 24.16M |
| 2026-07-01 | CNY 5.58 | 0.00% | CNY 5.59 | CNY 5.68 | CNY 5.54 | 18.26M |
| 2026-06-30 | CNY 5.58 | +2.39% | CNY 5.45 | CNY 5.64 | CNY 5.40 | 17.53M |
| 2026-06-29 | CNY 5.45 | -1.80% | CNY 5.54 | CNY 5.54 | CNY 5.30 | 23.69M |
| 2026-06-26 | CNY 5.55 | -1.60% | CNY 5.59 | CNY 5.69 | CNY 5.53 | 17.60M |
| 2026-06-25 | CNY 5.64 | -2.59% | CNY 5.75 | CNY 5.84 | CNY 5.59 | 24.37M |
| 2026-06-24 | CNY 5.79 | -1.86% | CNY 5.92 | CNY 6.02 | CNY 5.72 | 22.19M |
| 2026-06-23 | CNY 5.90 | +0.34% | CNY 5.81 | CNY 6.01 | CNY 5.78 | 23.54M |
| 2026-06-22 | CNY 5.88 | -3.29% | CNY 6.07 | CNY 6.10 | CNY 5.76 | 34.88M |
| 2026-06-18 | CNY 6.08 | -0.33% | CNY 6.07 | CNY 6.30 | CNY 5.88 | 43.39M |
| 2026-06-17 | CNY 6.10 | -2.24% | CNY 6.20 | CNY 6.26 | CNY 6.08 | 18.51M |
| 2026-06-16 | CNY 6.24 | +0.48% | CNY 6.18 | CNY 6.32 | CNY 6.15 | 22.24M |
| 2026-06-15 | CNY 6.21 | +6.34% | CNY 5.90 | CNY 6.22 | CNY 5.88 | 39.57M |
| 2026-06-12 | CNY 5.84 | -1.35% | CNY 6.01 | CNY 6.11 | CNY 5.82 | 31.93M |
| 2026-06-11 | CNY 5.92 | +0.85% | CNY 5.82 | CNY 6.22 | CNY 5.80 | 40.51M |
| 2026-06-10 | CNY 5.87 | -0.51% | CNY 5.81 | CNY 5.92 | CNY 5.70 | 23.61M |
| 2026-06-09 | CNY 5.90 | +0.51% | CNY 5.92 | CNY 5.93 | CNY 5.79 | 17.22M |
| 2026-06-08 | CNY 5.87 | -3.14% | CNY 5.95 | CNY 6.08 | CNY 5.80 | 25.24M |
| 2026-06-05 | CNY 6.06 | +2.36% | CNY 5.90 | CNY 6.17 | CNY 5.68 | 35.10M |
| 2026-06-04 | CNY 5.92 | -0.17% | CNY 5.87 | CNY 6.01 | CNY 5.83 | 18.69M |
| 2026-06-03 | CNY 5.93 | -1.66% | CNY 6.04 | CNY 6.10 | CNY 5.88 | 22.91M |
| 2026-06-02 | CNY 6.03 | -1.15% | CNY 6.10 | CNY 6.15 | CNY 5.97 | 19.18M |
| 2026-06-01 | CNY 6.10 | +0.83% | CNY 6.00 | CNY 6.17 | CNY 5.97 | 29.91M |
| 2026-05-29 | CNY 6.05 | -4.42% | CNY 6.29 | CNY 6.35 | CNY 6.00 | 36.17M |
| 2026-05-28 | CNY 6.33 | -0.78% | CNY 6.37 | CNY 6.49 | CNY 6.16 | 35.71M |
| 2026-05-27 | CNY 6.38 | -2.60% | CNY 6.51 | CNY 6.66 | CNY 6.34 | 45.45M |
| 2026-05-26 | CNY 6.55 | +3.80% | CNY 6.39 | CNY 6.83 | CNY 6.33 | 64.94M |