Shenzhen Kstar Science and Technology Co., Ltd. Class A 002518

SZSE · China · Producer Manufacturing

CNY 34.05-0.28 (-0.82%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 34.05	-0.82%	CNY 35.28	CNY 35.70	CNY 34.01	11.05M
2026-09-29	CNY 34.33	+1.27%	CNY 33.84	CNY 34.58	CNY 33.56	8.72M
2026-09-28	CNY 33.90	-8.67%	CNY 37.05	CNY 37.07	CNY 33.51	17.40M
2026-09-24	CNY 37.12	-4.75%	CNY 38.60	CNY 39.09	CNY 37.04	12.96M
2026-09-23	CNY 38.97	-0.49%	CNY 39.11	CNY 39.82	CNY 38.85	11.90M
2026-09-22	CNY 39.16	-0.84%	CNY 39.95	CNY 40.50	CNY 39.11	16.15M
2026-09-21	CNY 39.49	+0.46%	CNY 40.67	CNY 40.86	CNY 39.15	22.61M
2026-09-18	CNY 39.31	+3.97%	CNY 38.00	CNY 39.33	CNY 37.51	31.63M
2026-09-17	CNY 37.81	+2.19%	CNY 36.94	CNY 38.38	CNY 36.72	20.03M
2026-09-16	CNY 37.00	+0.84%	CNY 36.70	CNY 37.35	CNY 35.82	17.78M
2026-09-15	CNY 36.69	-1.11%	CNY 37.14	CNY 37.80	CNY 36.61	17.86M
2026-09-14	CNY 37.10	+6.79%	CNY 34.69	CNY 37.60	CNY 34.64	33.71M
2026-09-11	CNY 34.74	-1.59%	CNY 34.71	CNY 35.29	CNY 33.50	14.59M
2026-09-10	CNY 35.30	0.00%	CNY 35.02	CNY 35.59	CNY 34.43	13.91M
2026-09-09	CNY 35.30	-0.20%	CNY 35.21	CNY 36.29	CNY 35.06	16.93M
2026-09-08	CNY 35.37	-3.94%	CNY 36.54	CNY 36.69	CNY 35.08	21.18M
2026-09-07	CNY 36.82	+1.60%	CNY 36.60	CNY 37.34	CNY 35.47	23.96M
2026-09-04	CNY 36.24	-1.82%	CNY 37.66	CNY 38.69	CNY 36.08	23.90M
2026-09-03	CNY 36.91	+3.39%	CNY 35.98	CNY 37.35	CNY 34.96	19.65M
2026-09-02	CNY 35.70	+2.06%	CNY 34.61	CNY 36.33	CNY 33.94	17.40M
2026-09-01	CNY 34.98	-2.40%	CNY 35.84	CNY 35.85	CNY 34.87	10.58M
2026-08-31	CNY 35.84	+1.04%	CNY 34.96	CNY 36.05	CNY 33.86	17.25M
2026-08-28	CNY 35.47	-3.95%	CNY 36.01	CNY 36.66	CNY 34.81	23.49M
2026-08-27	CNY 36.93	+4.09%	CNY 35.48	CNY 37.00	CNY 34.15	20.45M
2026-08-26	CNY 35.48	+0.77%	CNY 35.39	CNY 36.58	CNY 35.06	15.06M
2026-08-25	CNY 35.21	+2.21%	CNY 34.02	CNY 35.67	CNY 33.21	15.71M
2026-08-24	CNY 34.45	+3.21%	CNY 33.60	CNY 34.88	CNY 33.13	14.39M
2026-08-21	CNY 33.38	+1.92%	CNY 32.66	CNY 34.34	CNY 32.50	10.17M
2026-08-20	CNY 32.75	-0.15%	CNY 33.07	CNY 33.38	CNY 32.34	9.25M
2026-08-19	CNY 32.80	-7.00%	CNY 34.41	CNY 34.53	CNY 32.59	11.72M
2026-08-18	CNY 35.27	-2.81%	CNY 36.31	CNY 36.36	CNY 34.88	11.49M
2026-08-17	CNY 36.29	+2.57%	CNY 35.49	CNY 36.40	CNY 35.05	11.64M
2026-08-14	CNY 35.38	+1.06%	CNY 35.47	CNY 35.64	CNY 34.81	10.73M
2026-08-13	CNY 35.01	+0.26%	CNY 35.76	CNY 36.50	CNY 34.98	18.32M
2026-08-12	CNY 34.92	+2.08%	CNY 34.20	CNY 35.74	CNY 34.18	16.83M
2026-08-11	CNY 34.21	+2.46%	CNY 34.31	CNY 35.26	CNY 33.60	21.50M
2026-08-10	CNY 33.39	-2.45%	CNY 34.76	CNY 35.09	CNY 32.85	13.16M
2026-08-07	CNY 34.23	+2.09%	CNY 33.61	CNY 34.40	CNY 33.06	12.75M
2026-08-06	CNY 33.53	-0.36%	CNY 33.44	CNY 33.80	CNY 32.84	10.90M
2026-08-05	CNY 33.65	+4.73%	CNY 31.78	CNY 34.00	CNY 31.41	14.21M
2026-08-04	CNY 32.13	+3.65%	CNY 31.31	CNY 32.31	CNY 30.95	11.34M
2026-08-03	CNY 31.00	+1.24%	CNY 31.01	CNY 31.49	CNY 30.66	8.58M
2026-07-31	CNY 30.62	+2.99%	CNY 30.80	CNY 32.08	CNY 30.61	15.08M
2026-07-30	CNY 29.73	-5.20%	CNY 31.21	CNY 31.42	CNY 29.26	12.82M
2026-07-29	CNY 31.36	-1.01%	CNY 31.79	CNY 31.86	CNY 30.02	11.24M
2026-07-28	CNY 31.68	-4.23%	CNY 32.58	CNY 33.00	CNY 31.42	12.34M
2026-07-27	CNY 33.08	+2.54%	CNY 32.38	CNY 33.10	CNY 32.18	8.87M
2026-07-24	CNY 32.26	-4.61%	CNY 33.49	CNY 33.49	CNY 32.10	9.10M
2026-07-23	CNY 33.82	+2.48%	CNY 33.00	CNY 33.95	CNY 32.98	10.77M
2026-07-22	CNY 33.00	-2.31%	CNY 33.65	CNY 34.08	CNY 32.82	11.74M
2026-07-21	CNY 33.78	+5.93%	CNY 32.03	CNY 33.94	CNY 30.00	19.08M
2026-07-20	CNY 31.89	-4.89%	CNY 33.99	CNY 34.19	CNY 30.90	13.85M
2026-07-17	CNY 33.53	-6.84%	CNY 35.97	CNY 35.99	CNY 33.14	11.79M
2026-07-16	CNY 35.99	-6.57%	CNY 38.01	CNY 38.31	CNY 35.76	11.51M
2026-07-15	CNY 38.52	-0.21%	CNY 38.60	CNY 40.28	CNY 38.17	11.91M
2026-07-14	CNY 38.60	+2.91%	CNY 37.51	CNY 38.77	CNY 36.34	11.36M
2026-07-13	CNY 37.51	-8.49%	CNY 41.01	CNY 41.35	CNY 37.41	13.53M
2026-07-10	CNY 40.99	-3.07%	CNY 42.29	CNY 43.17	CNY 40.97	12.80M
2026-07-09	CNY 42.29	+2.70%	CNY 41.53	CNY 42.52	CNY 39.68	16.17M
2026-07-08	CNY 41.18	-10.01%	CNY 45.76	CNY 46.10	CNY 41.18	22.65M
2026-07-07	CNY 45.76	-3.56%	CNY 47.45	CNY 48.44	CNY 45.40	11.99M
2026-07-06	CNY 47.45	-0.73%	CNY 47.81	CNY 49.79	CNY 47.23	15.05M
2026-07-03	CNY 47.80	-2.59%	CNY 49.30	CNY 50.12	CNY 47.71	15.41M
2026-07-02	CNY 49.07	-4.66%	CNY 50.80	CNY 51.54	CNY 48.89	16.10M
2026-07-01	CNY 51.47	-3.96%	CNY 53.80	CNY 54.18	CNY 51.15	24.15M
2026-06-30	CNY 53.59	+10.00%	CNY 48.72	CNY 53.59	CNY 48.00	17.33M
2026-06-29	CNY 48.72	-4.28%	CNY 50.65	CNY 50.90	CNY 47.57	19.79M
2026-06-26	CNY 50.90	-6.49%	CNY 55.95	CNY 56.87	CNY 50.55	30.96M
2026-06-25	CNY 54.43	+10.00%	CNY 50.18	CNY 54.43	CNY 49.60	12.54M
2026-06-24	CNY 49.48	+0.16%	CNY 49.32	CNY 50.36	CNY 48.22	9.04M
2026-06-23	CNY 49.40	-5.05%	CNY 52.60	CNY 52.80	CNY 49.01	13.40M
2026-06-22	CNY 52.03	-0.29%	CNY 53.00	CNY 53.40	CNY 50.96	13.60M
2026-06-18	CNY 52.18	0.00%	CNY 52.07	CNY 52.60	CNY 51.50	12.36M
2026-06-17	CNY 52.18	+2.62%	CNY 50.77	CNY 52.86	CNY 50.50	18.39M
2026-06-16	CNY 50.85	+4.09%	CNY 49.30	CNY 51.36	CNY 48.85	21.08M
2026-06-15	CNY 48.85	+7.41%	CNY 46.00	CNY 49.03	CNY 45.80	21.91M
2026-06-12	CNY 45.48	-0.18%	CNY 46.06	CNY 47.20	CNY 45.38	12.10M
2026-06-11	CNY 45.56	-1.83%	CNY 46.09	CNY 46.42	CNY 44.44	12.63M
2026-06-10	CNY 46.41	-4.99%	CNY 47.75	CNY 48.36	CNY 45.95	14.42M
2026-06-09	CNY 48.85	+1.75%	CNY 48.52	CNY 49.19	CNY 47.50	11.68M
2026-06-08	CNY 48.01	-5.68%	CNY 48.39	CNY 49.53	CNY 47.48	16.17M
2026-06-05	CNY 50.90	-0.64%	CNY 51.01	CNY 53.21	CNY 49.23	16.04M
2026-06-04	CNY 51.23	-0.10%	CNY 50.58	CNY 51.97	CNY 50.33	9.81M
2026-06-03	CNY 51.28	-1.29%	CNY 51.93	CNY 53.36	CNY 50.71	12.68M
2026-06-02	CNY 51.95	0.00%	CNY 52.19	CNY 52.99	CNY 50.02	12.95M
2026-06-01	CNY 51.95	-4.31%	CNY 54.30	CNY 55.38	CNY 51.63	17.77M
2026-05-29	CNY 54.29	-2.44%	CNY 56.74	CNY 57.38	CNY 53.79	15.75M
2026-05-28	CNY 55.65	-0.62%	CNY 55.90	CNY 56.64	CNY 54.79	12.07M
2026-05-27	CNY 56.00	-2.56%	CNY 57.45	CNY 59.50	CNY 55.40	15.88M
2026-05-26	CNY 57.47	-4.69%	CNY 60.50	CNY 61.00	CNY 56.60	18.68M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 34.05	-0.82%	CNY 35.28	CNY 35.70	CNY 34.01	11.05M
2026-09-29	CNY 34.33	+1.27%	CNY 33.84	CNY 34.58	CNY 33.56	8.72M
2026-09-28	CNY 33.90	-8.67%	CNY 37.05	CNY 37.07	CNY 33.51	17.40M
2026-09-24	CNY 37.12	-4.75%	CNY 38.60	CNY 39.09	CNY 37.04	12.96M
2026-09-23	CNY 38.97	-0.49%	CNY 39.11	CNY 39.82	CNY 38.85	11.90M
2026-09-22	CNY 39.16	-0.84%	CNY 39.95	CNY 40.50	CNY 39.11	16.15M
2026-09-21	CNY 39.49	+0.46%	CNY 40.67	CNY 40.86	CNY 39.15	22.61M
2026-09-18	CNY 39.31	+3.97%	CNY 38.00	CNY 39.33	CNY 37.51	31.63M
2026-09-17	CNY 37.81	+2.19%	CNY 36.94	CNY 38.38	CNY 36.72	20.03M
2026-09-16	CNY 37.00	+0.84%	CNY 36.70	CNY 37.35	CNY 35.82	17.78M
2026-09-15	CNY 36.69	-1.11%	CNY 37.14	CNY 37.80	CNY 36.61	17.86M
2026-09-14	CNY 37.10	+6.79%	CNY 34.69	CNY 37.60	CNY 34.64	33.71M
2026-09-11	CNY 34.74	-1.59%	CNY 34.71	CNY 35.29	CNY 33.50	14.59M
2026-09-10	CNY 35.30	0.00%	CNY 35.02	CNY 35.59	CNY 34.43	13.91M
2026-09-09	CNY 35.30	-0.20%	CNY 35.21	CNY 36.29	CNY 35.06	16.93M
2026-09-08	CNY 35.37	-3.94%	CNY 36.54	CNY 36.69	CNY 35.08	21.18M
2026-09-07	CNY 36.82	+1.60%	CNY 36.60	CNY 37.34	CNY 35.47	23.96M
2026-09-04	CNY 36.24	-1.82%	CNY 37.66	CNY 38.69	CNY 36.08	23.90M
2026-09-03	CNY 36.91	+3.39%	CNY 35.98	CNY 37.35	CNY 34.96	19.65M
2026-09-02	CNY 35.70	+2.06%	CNY 34.61	CNY 36.33	CNY 33.94	17.40M
2026-09-01	CNY 34.98	-2.40%	CNY 35.84	CNY 35.85	CNY 34.87	10.58M
2026-08-31	CNY 35.84	+1.04%	CNY 34.96	CNY 36.05	CNY 33.86	17.25M
2026-08-28	CNY 35.47	-3.95%	CNY 36.01	CNY 36.66	CNY 34.81	23.49M
2026-08-27	CNY 36.93	+4.09%	CNY 35.48	CNY 37.00	CNY 34.15	20.45M
2026-08-26	CNY 35.48	+0.77%	CNY 35.39	CNY 36.58	CNY 35.06	15.06M
2026-08-25	CNY 35.21	+2.21%	CNY 34.02	CNY 35.67	CNY 33.21	15.71M
2026-08-24	CNY 34.45	+3.21%	CNY 33.60	CNY 34.88	CNY 33.13	14.39M
2026-08-21	CNY 33.38	+1.92%	CNY 32.66	CNY 34.34	CNY 32.50	10.17M
2026-08-20	CNY 32.75	-0.15%	CNY 33.07	CNY 33.38	CNY 32.34	9.25M
2026-08-19	CNY 32.80	-7.00%	CNY 34.41	CNY 34.53	CNY 32.59	11.72M
2026-08-18	CNY 35.27	-2.81%	CNY 36.31	CNY 36.36	CNY 34.88	11.49M
2026-08-17	CNY 36.29	+2.57%	CNY 35.49	CNY 36.40	CNY 35.05	11.64M
2026-08-14	CNY 35.38	+1.06%	CNY 35.47	CNY 35.64	CNY 34.81	10.73M
2026-08-13	CNY 35.01	+0.26%	CNY 35.76	CNY 36.50	CNY 34.98	18.32M
2026-08-12	CNY 34.92	+2.08%	CNY 34.20	CNY 35.74	CNY 34.18	16.83M
2026-08-11	CNY 34.21	+2.46%	CNY 34.31	CNY 35.26	CNY 33.60	21.50M
2026-08-10	CNY 33.39	-2.45%	CNY 34.76	CNY 35.09	CNY 32.85	13.16M
2026-08-07	CNY 34.23	+2.09%	CNY 33.61	CNY 34.40	CNY 33.06	12.75M
2026-08-06	CNY 33.53	-0.36%	CNY 33.44	CNY 33.80	CNY 32.84	10.90M
2026-08-05	CNY 33.65	+4.73%	CNY 31.78	CNY 34.00	CNY 31.41	14.21M
2026-08-04	CNY 32.13	+3.65%	CNY 31.31	CNY 32.31	CNY 30.95	11.34M
2026-08-03	CNY 31.00	+1.24%	CNY 31.01	CNY 31.49	CNY 30.66	8.58M
2026-07-31	CNY 30.62	+2.99%	CNY 30.80	CNY 32.08	CNY 30.61	15.08M
2026-07-30	CNY 29.73	-5.20%	CNY 31.21	CNY 31.42	CNY 29.26	12.82M
2026-07-29	CNY 31.36	-1.01%	CNY 31.79	CNY 31.86	CNY 30.02	11.24M
2026-07-28	CNY 31.68	-4.23%	CNY 32.58	CNY 33.00	CNY 31.42	12.34M
2026-07-27	CNY 33.08	+2.54%	CNY 32.38	CNY 33.10	CNY 32.18	8.87M
2026-07-24	CNY 32.26	-4.61%	CNY 33.49	CNY 33.49	CNY 32.10	9.10M
2026-07-23	CNY 33.82	+2.48%	CNY 33.00	CNY 33.95	CNY 32.98	10.77M
2026-07-22	CNY 33.00	-2.31%	CNY 33.65	CNY 34.08	CNY 32.82	11.74M
2026-07-21	CNY 33.78	+5.93%	CNY 32.03	CNY 33.94	CNY 30.00	19.08M
2026-07-20	CNY 31.89	-4.89%	CNY 33.99	CNY 34.19	CNY 30.90	13.85M
2026-07-17	CNY 33.53	-6.84%	CNY 35.97	CNY 35.99	CNY 33.14	11.79M
2026-07-16	CNY 35.99	-6.57%	CNY 38.01	CNY 38.31	CNY 35.76	11.51M
2026-07-15	CNY 38.52	-0.21%	CNY 38.60	CNY 40.28	CNY 38.17	11.91M
2026-07-14	CNY 38.60	+2.91%	CNY 37.51	CNY 38.77	CNY 36.34	11.36M
2026-07-13	CNY 37.51	-8.49%	CNY 41.01	CNY 41.35	CNY 37.41	13.53M
2026-07-10	CNY 40.99	-3.07%	CNY 42.29	CNY 43.17	CNY 40.97	12.80M
2026-07-09	CNY 42.29	+2.70%	CNY 41.53	CNY 42.52	CNY 39.68	16.17M
2026-07-08	CNY 41.18	-10.01%	CNY 45.76	CNY 46.10	CNY 41.18	22.65M
2026-07-07	CNY 45.76	-3.56%	CNY 47.45	CNY 48.44	CNY 45.40	11.99M
2026-07-06	CNY 47.45	-0.73%	CNY 47.81	CNY 49.79	CNY 47.23	15.05M
2026-07-03	CNY 47.80	-2.59%	CNY 49.30	CNY 50.12	CNY 47.71	15.41M
2026-07-02	CNY 49.07	-4.66%	CNY 50.80	CNY 51.54	CNY 48.89	16.10M
2026-07-01	CNY 51.47	-3.96%	CNY 53.80	CNY 54.18	CNY 51.15	24.15M
2026-06-30	CNY 53.59	+10.00%	CNY 48.72	CNY 53.59	CNY 48.00	17.33M
2026-06-29	CNY 48.72	-4.28%	CNY 50.65	CNY 50.90	CNY 47.57	19.79M
2026-06-26	CNY 50.90	-6.49%	CNY 55.95	CNY 56.87	CNY 50.55	30.96M
2026-06-25	CNY 54.43	+10.00%	CNY 50.18	CNY 54.43	CNY 49.60	12.54M
2026-06-24	CNY 49.48	+0.16%	CNY 49.32	CNY 50.36	CNY 48.22	9.04M
2026-06-23	CNY 49.40	-5.05%	CNY 52.60	CNY 52.80	CNY 49.01	13.40M
2026-06-22	CNY 52.03	-0.29%	CNY 53.00	CNY 53.40	CNY 50.96	13.60M
2026-06-18	CNY 52.18	0.00%	CNY 52.07	CNY 52.60	CNY 51.50	12.36M
2026-06-17	CNY 52.18	+2.62%	CNY 50.77	CNY 52.86	CNY 50.50	18.39M
2026-06-16	CNY 50.85	+4.09%	CNY 49.30	CNY 51.36	CNY 48.85	21.08M
2026-06-15	CNY 48.85	+7.41%	CNY 46.00	CNY 49.03	CNY 45.80	21.91M
2026-06-12	CNY 45.48	-0.18%	CNY 46.06	CNY 47.20	CNY 45.38	12.10M
2026-06-11	CNY 45.56	-1.83%	CNY 46.09	CNY 46.42	CNY 44.44	12.63M
2026-06-10	CNY 46.41	-4.99%	CNY 47.75	CNY 48.36	CNY 45.95	14.42M
2026-06-09	CNY 48.85	+1.75%	CNY 48.52	CNY 49.19	CNY 47.50	11.68M
2026-06-08	CNY 48.01	-5.68%	CNY 48.39	CNY 49.53	CNY 47.48	16.17M
2026-06-05	CNY 50.90	-0.64%	CNY 51.01	CNY 53.21	CNY 49.23	16.04M
2026-06-04	CNY 51.23	-0.10%	CNY 50.58	CNY 51.97	CNY 50.33	9.81M
2026-06-03	CNY 51.28	-1.29%	CNY 51.93	CNY 53.36	CNY 50.71	12.68M
2026-06-02	CNY 51.95	0.00%	CNY 52.19	CNY 52.99	CNY 50.02	12.95M
2026-06-01	CNY 51.95	-4.31%	CNY 54.30	CNY 55.38	CNY 51.63	17.77M
2026-05-29	CNY 54.29	-2.44%	CNY 56.74	CNY 57.38	CNY 53.79	15.75M
2026-05-28	CNY 55.65	-0.62%	CNY 55.90	CNY 56.64	CNY 54.79	12.07M
2026-05-27	CNY 56.00	-2.56%	CNY 57.45	CNY 59.50	CNY 55.40	15.88M
2026-05-26	CNY 57.47	-4.69%	CNY 60.50	CNY 61.00	CNY 56.60	18.68M