Shenzhen Kingsino Technology Co., Ltd. Class A 002548
SZSE · China · Process Industries
CNY 3.94+0.02 (+0.51%)
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 3.94 | +0.51% | CNY 3.95 | CNY 3.96 | CNY 3.89 | 12.98M |
| 2026-09-29 | CNY 3.92 | +1.55% | CNY 3.92 | CNY 3.97 | CNY 3.79 | 21.29M |
| 2026-09-28 | CNY 3.86 | +1.05% | CNY 3.84 | CNY 3.95 | CNY 3.77 | 23.10M |
| 2026-09-24 | CNY 3.82 | -2.80% | CNY 3.90 | CNY 3.95 | CNY 3.80 |
| 24.49M |
| 2026-09-23 | CNY 3.93 | -2.48% | CNY 4.03 | CNY 4.03 | CNY 3.92 | 21.95M |
| 2026-09-22 | CNY 4.03 | -2.66% | CNY 4.15 | CNY 4.15 | CNY 3.99 | 28.48M |
| 2026-09-21 | CNY 4.14 | +3.24% | CNY 4.02 | CNY 4.16 | CNY 3.98 | 27.49M |
| 2026-09-18 | CNY 4.01 | +0.75% | CNY 3.95 | CNY 4.04 | CNY 3.92 | 25.12M |
| 2026-09-17 | CNY 3.98 | +0.76% | CNY 3.91 | CNY 4.02 | CNY 3.84 | 29.74M |
| 2026-09-16 | CNY 3.95 | 0.00% | CNY 3.94 | CNY 4.01 | CNY 3.88 | 26.13M |
| 2026-09-15 | CNY 3.95 | -4.59% | CNY 4.15 | CNY 4.22 | CNY 3.95 | 37.40M |
| 2026-09-14 | CNY 4.14 | -5.05% | CNY 4.32 | CNY 4.35 | CNY 4.12 | 36.67M |
| 2026-09-11 | CNY 4.36 | -3.33% | CNY 4.47 | CNY 4.50 | CNY 4.29 | 38.00M |
| 2026-09-10 | CNY 4.51 | -4.45% | CNY 4.69 | CNY 4.77 | CNY 4.49 | 53.47M |
| 2026-09-09 | CNY 4.72 | +1.51% | CNY 4.59 | CNY 4.80 | CNY 4.56 | 78.16M |
| 2026-09-08 | CNY 4.65 | +1.75% | CNY 4.59 | CNY 4.65 | CNY 4.51 | 59.53M |
| 2026-09-07 | CNY 4.57 | -0.22% | CNY 4.55 | CNY 4.69 | CNY 4.49 | 74.78M |
| 2026-09-04 | CNY 4.58 | +8.79% | CNY 4.24 | CNY 4.63 | CNY 4.18 | 61.75M |
| 2026-09-03 | CNY 4.21 | -1.86% | CNY 4.29 | CNY 4.36 | CNY 4.19 | 20.87M |
| 2026-09-02 | CNY 4.29 | -2.94% | CNY 4.38 | CNY 4.38 | CNY 4.25 | 24.00M |
| 2026-09-01 | CNY 4.42 | +2.79% | CNY 4.30 | CNY 4.46 | CNY 4.28 | 28.26M |
| 2026-08-31 | CNY 4.30 | -0.92% | CNY 4.37 | CNY 4.43 | CNY 4.27 | 26.94M |
| 2026-08-28 | CNY 4.34 | +1.17% | CNY 4.27 | CNY 4.37 | CNY 4.20 | 27.76M |
| 2026-08-27 | CNY 4.29 | +2.63% | CNY 4.19 | CNY 4.30 | CNY 4.14 | 27.34M |
| 2026-08-26 | CNY 4.18 | +1.46% | CNY 4.10 | CNY 4.24 | CNY 4.08 | 24.97M |
| 2026-08-25 | CNY 4.12 | +2.74% | CNY 4.01 | CNY 4.13 | CNY 3.97 | 26.08M |
| 2026-08-24 | CNY 4.01 | -1.72% | CNY 4.09 | CNY 4.11 | CNY 3.98 | 22.04M |
| 2026-08-21 | CNY 4.08 | -3.32% | CNY 4.18 | CNY 4.18 | CNY 4.02 | 28.90M |
| 2026-08-20 | CNY 4.22 | +1.20% | CNY 4.16 | CNY 4.24 | CNY 4.05 | 45.85M |
| 2026-08-19 | CNY 4.17 | -2.34% | CNY 4.26 | CNY 4.37 | CNY 4.11 | 49.05M |
| 2026-08-18 | CNY 4.27 | +1.67% | CNY 4.20 | CNY 4.32 | CNY 4.18 | 39.88M |
| 2026-08-17 | CNY 4.20 | +3.70% | CNY 4.05 | CNY 4.22 | CNY 4.05 | 35.03M |
| 2026-08-14 | CNY 4.05 | -1.70% | CNY 4.12 | CNY 4.13 | CNY 4.01 | 23.07M |
| 2026-08-13 | CNY 4.12 | -0.72% | CNY 4.15 | CNY 4.17 | CNY 4.04 | 30.72M |
| 2026-08-12 | CNY 4.15 | +0.73% | CNY 4.17 | CNY 4.17 | CNY 4.08 | 23.65M |
| 2026-08-11 | CNY 4.12 | -1.44% | CNY 4.16 | CNY 4.19 | CNY 4.10 | 24.57M |
| 2026-08-10 | CNY 4.18 | +5.82% | CNY 3.96 | CNY 4.19 | CNY 3.95 | 40.98M |
| 2026-08-07 | CNY 3.95 | -0.75% | CNY 3.97 | CNY 3.98 | CNY 3.87 | 20.60M |
| 2026-08-06 | CNY 3.98 | 0.00% | CNY 3.97 | CNY 4.00 | CNY 3.89 | 24.24M |
| 2026-08-05 | CNY 3.98 | +2.05% | CNY 3.90 | CNY 4.02 | CNY 3.90 | 27.29M |
| 2026-08-04 | CNY 3.90 | +0.52% | CNY 3.95 | CNY 3.99 | CNY 3.85 | 19.23M |
| 2026-08-03 | CNY 3.88 | +1.31% | CNY 3.87 | CNY 3.92 | CNY 3.83 | 24.01M |
| 2026-07-31 | CNY 3.83 | +1.86% | CNY 3.73 | CNY 3.84 | CNY 3.73 | 23.40M |
| 2026-07-30 | CNY 3.76 | -1.05% | CNY 3.77 | CNY 3.91 | CNY 3.74 | 29.14M |
| 2026-07-29 | CNY 3.80 | +0.26% | CNY 3.78 | CNY 3.82 | CNY 3.71 | 23.40M |
| 2026-07-28 | CNY 3.79 | -1.56% | CNY 3.79 | CNY 3.92 | CNY 3.76 | 18.17M |
| 2026-07-27 | CNY 3.85 | +2.39% | CNY 3.76 | CNY 3.88 | CNY 3.72 | 20.47M |
| 2026-07-24 | CNY 3.76 | -6.00% | CNY 3.96 | CNY 3.99 | CNY 3.76 | 30.82M |
| 2026-07-23 | CNY 4.00 | 0.00% | CNY 3.99 | CNY 4.00 | CNY 3.84 | 25.54M |
| 2026-07-22 | CNY 4.00 | 0.00% | CNY 3.98 | CNY 4.07 | CNY 3.95 | 24.76M |
| 2026-07-21 | CNY 4.00 | -0.74% | CNY 4.02 | CNY 4.06 | CNY 3.84 | 35.28M |
| 2026-07-20 | CNY 4.03 | -1.47% | CNY 4.08 | CNY 4.17 | CNY 3.98 | 37.78M |
| 2026-07-17 | CNY 4.09 | -3.31% | CNY 4.25 | CNY 4.34 | CNY 4.00 | 49.46M |
| 2026-07-16 | CNY 4.23 | +0.95% | CNY 4.16 | CNY 4.48 | CNY 4.16 | 66.28M |
| 2026-07-15 | CNY 4.19 | +4.75% | CNY 3.95 | CNY 4.40 | CNY 3.87 | 65.01M |
| 2026-07-14 | CNY 4.00 | -1.23% | CNY 4.14 | CNY 4.15 | CNY 3.86 | 31.67M |
| 2026-07-13 | CNY 4.05 | -3.34% | CNY 4.18 | CNY 4.23 | CNY 4.03 | 44.40M |
| 2026-07-10 | CNY 4.19 | +9.97% | CNY 3.78 | CNY 4.19 | CNY 3.71 | 42.76M |
| 2026-07-09 | CNY 3.81 | -1.80% | CNY 3.86 | CNY 3.93 | CNY 3.78 | 25.14M |
| 2026-07-08 | CNY 3.88 | -3.48% | CNY 4.08 | CNY 4.08 | CNY 3.86 | 23.48M |
| 2026-07-07 | CNY 4.02 | -2.43% | CNY 4.10 | CNY 4.17 | CNY 4.00 | 26.79M |
| 2026-07-06 | CNY 4.12 | +1.73% | CNY 4.11 | CNY 4.18 | CNY 4.01 | 40.93M |
| 2026-07-03 | CNY 4.05 | -2.88% | CNY 4.15 | CNY 4.31 | CNY 4.02 | 55.33M |
| 2026-07-02 | CNY 4.17 | +2.71% | CNY 4.13 | CNY 4.35 | CNY 4.00 | 78.52M |
| 2026-07-01 | CNY 4.06 | +10.03% | CNY 3.70 | CNY 4.06 | CNY 3.70 | 28.29M |
| 2026-06-30 | CNY 3.69 | +1.93% | CNY 3.61 | CNY 3.81 | CNY 3.55 | 27.47M |
| 2026-06-29 | CNY 3.62 | +3.13% | CNY 3.47 | CNY 3.65 | CNY 3.46 | 31.55M |
| 2026-06-26 | CNY 3.51 | -1.40% | CNY 3.58 | CNY 3.60 | CNY 3.49 | 26.28M |
| 2026-06-25 | CNY 3.56 | -2.20% | CNY 3.62 | CNY 3.62 | CNY 3.51 | 19.06M |
| 2026-06-24 | CNY 3.64 | -4.71% | CNY 3.82 | CNY 3.85 | CNY 3.58 | 28.55M |
| 2026-06-23 | CNY 3.82 | +2.14% | CNY 3.71 | CNY 3.95 | CNY 3.69 | 34.13M |
| 2026-06-22 | CNY 3.74 | -2.35% | CNY 3.80 | CNY 3.82 | CNY 3.64 | 29.50M |
| 2026-06-18 | CNY 3.83 | -2.05% | CNY 3.88 | CNY 3.90 | CNY 3.77 | 22.67M |
| 2026-06-17 | CNY 3.91 | -3.22% | CNY 4.03 | CNY 4.07 | CNY 3.85 | 33.59M |
| 2026-06-16 | CNY 4.04 | +1.76% | CNY 3.96 | CNY 4.07 | CNY 3.92 | 26.21M |
| 2026-06-15 | CNY 3.97 | -0.75% | CNY 4.05 | CNY 4.11 | CNY 3.90 | 31.12M |
| 2026-06-12 | CNY 4.00 | +0.50% | CNY 4.00 | CNY 4.06 | CNY 3.93 | 26.97M |
| 2026-06-11 | CNY 3.98 | -1.00% | CNY 3.98 | CNY 4.06 | CNY 3.93 | 18.90M |
| 2026-06-10 | CNY 4.02 | -0.25% | CNY 4.03 | CNY 4.10 | CNY 3.93 | 22.44M |
| 2026-06-09 | CNY 4.03 | -0.49% | CNY 4.08 | CNY 4.09 | CNY 3.92 | 24.17M |
| 2026-06-08 | CNY 4.05 | +1.50% | CNY 3.95 | CNY 4.27 | CNY 3.92 | 41.87M |
| 2026-06-05 | CNY 3.99 | +0.50% | CNY 3.96 | CNY 4.07 | CNY 3.95 | 21.92M |
| 2026-06-04 | CNY 3.97 | -3.17% | CNY 4.12 | CNY 4.16 | CNY 3.96 | 22.99M |
| 2026-06-03 | CNY 4.10 | +0.74% | CNY 4.06 | CNY 4.14 | CNY 4.00 | 23.28M |
| 2026-06-02 | CNY 4.07 | -2.63% | CNY 4.21 | CNY 4.22 | CNY 3.98 | 21.53M |
| 2026-06-01 | CNY 4.18 | +1.95% | CNY 4.10 | CNY 4.24 | CNY 4.04 | 21.89M |
| 2026-05-29 | CNY 4.10 | -2.15% | CNY 4.20 | CNY 4.23 | CNY 4.10 | 22.19M |
| 2026-05-28 | CNY 4.19 | -0.24% | CNY 4.20 | CNY 4.22 | CNY 4.11 | 18.61M |
| 2026-05-27 | CNY 4.20 | -2.55% | CNY 4.30 | CNY 4.33 | CNY 4.18 | 17.77M |
| 2026-05-26 | CNY 4.31 | -1.15% | CNY 4.33 | CNY 4.38 | CNY 4.23 | 17.24M |