Kuang-Chi Technologies Co., Ltd. Class A 002625
SZSE · China · Producer Manufacturing
CNY 23.57+0.67 (+2.93%)
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 23.57 | +2.93% | CNY 23.15 | CNY 23.89 | CNY 22.87 | 32.26M |
| 2026-09-29 | CNY 22.90 | +1.91% | CNY 22.09 | CNY 23.10 | CNY 21.71 | 42.87M |
| 2026-09-28 | CNY 22.47 | -10.01% | CNY 24.97 | CNY 25.12 | CNY 22.47 | 46.53M |
| 2026-09-24 | CNY 24.97 | -6.02% | CNY 25.74 | CNY 25.80 | CNY 24.81 |
| 43.68M |
| 2026-09-23 | CNY 26.57 | -3.21% | CNY 27.60 | CNY 27.60 | CNY 26.57 | 21.91M |
| 2026-09-22 | CNY 27.45 | 0.00% | CNY 27.51 | CNY 27.72 | CNY 27.31 | 17.65M |
| 2026-09-21 | CNY 27.45 | -0.54% | CNY 27.60 | CNY 28.12 | CNY 27.32 | 21.03M |
| 2026-09-18 | CNY 27.60 | -1.67% | CNY 28.81 | CNY 29.05 | CNY 27.60 | 28.94M |
| 2026-09-17 | CNY 28.07 | -0.67% | CNY 28.54 | CNY 29.02 | CNY 27.81 | 29.24M |
| 2026-09-16 | CNY 28.26 | +5.92% | CNY 26.58 | CNY 28.48 | CNY 26.33 | 29.18M |
| 2026-09-15 | CNY 26.68 | +0.64% | CNY 26.65 | CNY 27.00 | CNY 26.59 | 12.15M |
| 2026-09-14 | CNY 26.51 | -1.52% | CNY 26.90 | CNY 26.98 | CNY 26.31 | 14.49M |
| 2026-09-11 | CNY 26.92 | -1.32% | CNY 27.00 | CNY 27.20 | CNY 26.30 | 22.11M |
| 2026-09-10 | CNY 27.28 | -2.22% | CNY 27.77 | CNY 27.86 | CNY 27.27 | 15.44M |
| 2026-09-09 | CNY 27.90 | +0.07% | CNY 27.68 | CNY 28.33 | CNY 27.68 | 16.92M |
| 2026-09-08 | CNY 27.88 | -0.71% | CNY 28.00 | CNY 28.35 | CNY 27.73 | 16.88M |
| 2026-09-07 | CNY 28.08 | -1.09% | CNY 28.20 | CNY 28.39 | CNY 27.89 | 17.50M |
| 2026-09-04 | CNY 28.39 | +1.57% | CNY 28.06 | CNY 28.88 | CNY 28.01 | 27.64M |
| 2026-09-03 | CNY 27.95 | -1.41% | CNY 28.41 | CNY 28.51 | CNY 27.90 | 15.24M |
| 2026-09-02 | CNY 28.35 | +0.75% | CNY 28.01 | CNY 28.65 | CNY 27.85 | 22.00M |
| 2026-09-01 | CNY 28.14 | -1.54% | CNY 28.58 | CNY 28.86 | CNY 28.12 | 15.06M |
| 2026-08-31 | CNY 28.58 | +0.63% | CNY 28.20 | CNY 28.59 | CNY 28.00 | 13.59M |
| 2026-08-28 | CNY 28.40 | +0.64% | CNY 28.20 | CNY 28.96 | CNY 28.06 | 18.28M |
| 2026-08-27 | CNY 28.22 | +0.53% | CNY 28.00 | CNY 28.33 | CNY 27.85 | 18.51M |
| 2026-08-26 | CNY 28.07 | -1.09% | CNY 28.38 | CNY 29.48 | CNY 28.05 | 23.53M |
| 2026-08-25 | CNY 28.38 | +2.01% | CNY 27.55 | CNY 28.58 | CNY 27.02 | 16.80M |
| 2026-08-24 | CNY 27.82 | -1.03% | CNY 27.95 | CNY 28.50 | CNY 27.56 | 14.07M |
| 2026-08-21 | CNY 28.11 | -0.71% | CNY 28.00 | CNY 28.31 | CNY 27.61 | 11.85M |
| 2026-08-20 | CNY 28.31 | +0.39% | CNY 28.38 | CNY 28.75 | CNY 28.20 | 12.73M |
| 2026-08-19 | CNY 28.20 | -5.56% | CNY 29.86 | CNY 29.86 | CNY 28.15 | 27.23M |
| 2026-08-18 | CNY 29.86 | -1.09% | CNY 30.20 | CNY 30.44 | CNY 29.44 | 21.63M |
| 2026-08-17 | CNY 30.19 | -0.79% | CNY 30.60 | CNY 30.60 | CNY 29.95 | 20.62M |
| 2026-08-14 | CNY 30.43 | -1.49% | CNY 30.64 | CNY 31.00 | CNY 30.21 | 19.79M |
| 2026-08-13 | CNY 30.89 | -0.68% | CNY 31.11 | CNY 31.66 | CNY 30.88 | 25.65M |
| 2026-08-12 | CNY 31.10 | +1.34% | CNY 30.62 | CNY 31.28 | CNY 30.62 | 18.50M |
| 2026-08-11 | CNY 30.69 | -0.84% | CNY 30.60 | CNY 31.30 | CNY 30.03 | 24.54M |
| 2026-08-10 | CNY 30.95 | +1.58% | CNY 30.47 | CNY 31.06 | CNY 30.10 | 25.76M |
| 2026-08-07 | CNY 30.47 | -0.39% | CNY 30.50 | CNY 30.71 | CNY 29.82 | 23.92M |
| 2026-08-06 | CNY 30.59 | -1.00% | CNY 30.88 | CNY 31.32 | CNY 30.22 | 24.40M |
| 2026-08-05 | CNY 30.90 | 0.00% | CNY 30.83 | CNY 31.20 | CNY 30.69 | 21.30M |
| 2026-08-04 | CNY 30.90 | -0.29% | CNY 31.01 | CNY 31.13 | CNY 30.53 | 16.89M |
| 2026-08-03 | CNY 30.99 | +0.36% | CNY 30.76 | CNY 31.10 | CNY 30.34 | 20.73M |
| 2026-07-31 | CNY 30.88 | +0.59% | CNY 30.98 | CNY 31.33 | CNY 30.45 | 24.31M |
| 2026-07-30 | CNY 30.70 | -1.35% | CNY 31.13 | CNY 31.35 | CNY 30.40 | 26.06M |
| 2026-07-29 | CNY 31.12 | +2.10% | CNY 30.55 | CNY 31.20 | CNY 30.22 | 27.87M |
| 2026-07-28 | CNY 30.48 | -2.40% | CNY 30.80 | CNY 31.33 | CNY 30.05 | 27.52M |
| 2026-07-27 | CNY 31.23 | +4.24% | CNY 29.65 | CNY 31.34 | CNY 29.61 | 33.38M |
| 2026-07-24 | CNY 29.96 | +0.84% | CNY 29.46 | CNY 30.48 | CNY 29.38 | 35.71M |
| 2026-07-23 | CNY 29.71 | +3.48% | CNY 28.82 | CNY 29.74 | CNY 28.50 | 30.87M |
| 2026-07-22 | CNY 28.71 | +5.13% | CNY 27.33 | CNY 29.05 | CNY 26.88 | 50.96M |
| 2026-07-21 | CNY 27.31 | +0.89% | CNY 26.96 | CNY 27.47 | CNY 26.67 | 30.46M |
| 2026-07-20 | CNY 27.07 | +2.54% | CNY 26.48 | CNY 27.71 | CNY 26.37 | 36.84M |
| 2026-07-17 | CNY 26.40 | -4.62% | CNY 27.65 | CNY 27.65 | CNY 26.25 | 33.67M |
| 2026-07-16 | CNY 27.68 | +0.22% | CNY 27.27 | CNY 28.25 | CNY 26.97 | 21.14M |
| 2026-07-15 | CNY 27.62 | +0.66% | CNY 27.30 | CNY 28.18 | CNY 27.00 | 26.70M |
| 2026-07-14 | CNY 27.44 | -2.28% | CNY 27.82 | CNY 27.99 | CNY 26.69 | 40.63M |
| 2026-07-13 | CNY 28.08 | -5.96% | CNY 29.90 | CNY 30.13 | CNY 28.01 | 35.54M |
| 2026-07-10 | CNY 29.86 | +1.01% | CNY 29.41 | CNY 31.22 | CNY 28.95 | 44.95M |
| 2026-07-09 | CNY 29.56 | +0.58% | CNY 29.30 | CNY 29.62 | CNY 28.33 | 30.07M |
| 2026-07-08 | CNY 29.39 | -2.55% | CNY 29.99 | CNY 30.46 | CNY 29.21 | 22.88M |
| 2026-07-07 | CNY 30.16 | -2.36% | CNY 30.70 | CNY 31.22 | CNY 29.87 | 20.77M |
| 2026-07-06 | CNY 30.89 | -3.89% | CNY 32.14 | CNY 32.80 | CNY 30.85 | 33.27M |
| 2026-07-03 | CNY 32.14 | +5.48% | CNY 30.57 | CNY 32.54 | CNY 30.57 | 42.38M |
| 2026-07-02 | CNY 30.47 | -1.87% | CNY 30.93 | CNY 31.36 | CNY 30.40 | 27.71M |
| 2026-07-01 | CNY 31.05 | +2.41% | CNY 31.21 | CNY 32.15 | CNY 30.90 | 45.14M |
| 2026-06-30 | CNY 30.32 | +4.52% | CNY 29.10 | CNY 31.11 | CNY 29.01 | 44.83M |
| 2026-06-29 | CNY 29.01 | -3.30% | CNY 29.77 | CNY 30.06 | CNY 28.82 | 41.37M |
| 2026-06-26 | CNY 30.00 | -2.38% | CNY 30.49 | CNY 30.96 | CNY 29.38 | 42.70M |
| 2026-06-25 | CNY 30.73 | -2.85% | CNY 31.60 | CNY 31.88 | CNY 30.58 | 32.42M |
| 2026-06-24 | CNY 31.63 | +0.44% | CNY 31.27 | CNY 32.36 | CNY 30.10 | 46.20M |
| 2026-06-23 | CNY 31.49 | -3.14% | CNY 33.00 | CNY 33.39 | CNY 31.33 | 39.79M |
| 2026-06-22 | CNY 32.51 | -4.80% | CNY 33.40 | CNY 33.40 | CNY 30.86 | 77.71M |
| 2026-06-18 | CNY 34.15 | -9.92% | CNY 34.80 | CNY 36.19 | CNY 34.12 | 86.88M |
| 2026-06-17 | CNY 37.91 | -0.24% | CNY 38.02 | CNY 38.65 | CNY 37.80 | 23.44M |
| 2026-06-16 | CNY 38.00 | -0.78% | CNY 38.70 | CNY 38.76 | CNY 37.90 | 24.51M |
| 2026-06-15 | CNY 38.30 | -1.01% | CNY 38.54 | CNY 38.90 | CNY 37.94 | 26.64M |
| 2026-06-12 | CNY 38.69 | +6.15% | CNY 37.39 | CNY 39.41 | CNY 36.63 | 48.53M |
| 2026-06-11 | CNY 36.45 | -1.62% | CNY 36.56 | CNY 37.00 | CNY 36.01 | 19.23M |
| 2026-06-10 | CNY 37.05 | +4.66% | CNY 35.10 | CNY 37.37 | CNY 34.67 | 36.64M |
| 2026-06-09 | CNY 35.40 | +0.91% | CNY 35.30 | CNY 35.55 | CNY 34.11 | 24.55M |
| 2026-06-08 | CNY 35.08 | -6.45% | CNY 37.00 | CNY 37.00 | CNY 35.00 | 39.87M |
| 2026-06-05 | CNY 37.50 | -1.86% | CNY 38.40 | CNY 38.46 | CNY 37.39 | 31.35M |
| 2026-06-04 | CNY 38.21 | -1.34% | CNY 38.13 | CNY 39.69 | CNY 37.90 | 35.77M |
| 2026-06-03 | CNY 38.73 | +1.04% | CNY 38.10 | CNY 39.79 | CNY 37.88 | 32.16M |
| 2026-06-02 | CNY 38.33 | -0.21% | CNY 38.58 | CNY 38.85 | CNY 37.58 | 26.60M |
| 2026-06-01 | CNY 38.41 | -4.48% | CNY 39.99 | CNY 40.08 | CNY 38.41 | 37.13M |
| 2026-05-29 | CNY 40.21 | -4.60% | CNY 42.20 | CNY 42.48 | CNY 40.02 | 48.12M |
| 2026-05-28 | CNY 42.15 | +1.96% | CNY 41.80 | CNY 43.39 | CNY 41.18 | 56.73M |
| 2026-05-27 | CNY 41.34 | +4.42% | CNY 39.80 | CNY 42.40 | CNY 39.60 | 75.17M |
| 2026-05-26 | CNY 39.59 | -2.25% | CNY 40.50 | CNY 41.30 | CNY 39.10 | 46.42M |