Kingsignal Technology Co., Ltd. Class A 300252
SZSE · China · Electronic Technology
CNY 11.39-0.11 (-0.96%)
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 11.39 | -0.96% | CNY 11.66 | CNY 11.88 | CNY 11.36 | 14.72M |
| 2026-09-29 | CNY 11.50 | +1.95% | CNY 11.17 | CNY 11.58 | CNY 11.16 | 17.63M |
| 2026-09-28 | CNY 11.28 | -7.54% | CNY 12.21 | CNY 12.24 | CNY 11.21 | 29.01M |
| 2026-09-24 | CNY 12.20 | -2.87% | CNY 12.51 | CNY 12.61 | CNY 12.19 | 18.84M |
| 2026-09-23 | CNY 12.56 | -1.26% | CNY 12.68 | CNY 12.72 | CNY 12.35 | 23.38M |
| 2026-09-22 | CNY 12.72 | -1.85% | CNY 13.03 | CNY 13.09 | CNY 12.63 | 33.20M |
| 2026-09-21 | CNY 12.96 | +1.97% | CNY 12.66 | CNY 12.98 | CNY 12.63 | 35.14M |
| 2026-09-18 | CNY 12.71 | +0.87% | CNY 12.73 | CNY 12.95 | CNY 12.59 | 31.63M |
| 2026-09-17 | CNY 12.60 | -2.93% | CNY 12.80 | CNY 12.96 | CNY 12.48 | 38.52M |
| 2026-09-16 | CNY 12.98 | +2.45% | CNY 12.68 | CNY 13.06 | CNY 12.61 | 49.12M |
| 2026-09-15 | CNY 12.67 | -2.31% | CNY 12.71 | CNY 12.90 | CNY 12.61 | 37.39M |
| 2026-09-14 | CNY 12.97 | -2.04% | CNY 13.17 | CNY 13.20 | CNY 12.70 | 54.89M |
| 2026-09-11 | CNY 13.24 | +7.12% | CNY 12.12 | CNY 13.57 | CNY 12.09 | 87.43M |
| 2026-09-10 | CNY 12.36 | -2.98% | CNY 12.46 | CNY 12.60 | CNY 12.30 | 31.91M |
| 2026-09-09 | CNY 12.74 | +2.82% | CNY 12.41 | CNY 13.10 | CNY 12.41 | 51.52M |
| 2026-09-08 | CNY 12.39 | +1.64% | CNY 12.23 | CNY 12.75 | CNY 12.15 | 44.36M |
| 2026-09-07 | CNY 12.19 | +1.84% | CNY 11.86 | CNY 12.27 | CNY 11.86 | 34.90M |
| 2026-09-04 | CNY 11.97 | -4.77% | CNY 12.69 | CNY 12.70 | CNY 11.86 | 54.43M |
| 2026-09-03 | CNY 12.57 | -0.63% | CNY 13.12 | CNY 13.54 | CNY 12.49 | 76.10M |
| 2026-09-02 | CNY 12.65 | +6.75% | CNY 11.71 | CNY 12.78 | CNY 11.66 | 66.31M |
| 2026-09-01 | CNY 11.85 | -0.25% | CNY 11.84 | CNY 11.94 | CNY 11.68 | 17.76M |
| 2026-08-31 | CNY 11.88 | +1.02% | CNY 11.50 | CNY 11.90 | CNY 11.44 | 17.26M |
| 2026-08-28 | CNY 11.76 | -1.84% | CNY 12.11 | CNY 12.19 | CNY 11.74 | 27.52M |
| 2026-08-27 | CNY 11.98 | +3.81% | CNY 11.47 | CNY 11.98 | CNY 11.47 | 25.04M |
| 2026-08-26 | CNY 11.54 | -0.94% | CNY 11.75 | CNY 11.86 | CNY 11.36 | 19.41M |
| 2026-08-25 | CNY 11.65 | +1.92% | CNY 11.28 | CNY 11.74 | CNY 11.11 | 20.19M |
| 2026-08-24 | CNY 11.43 | -1.72% | CNY 11.71 | CNY 11.78 | CNY 11.20 | 18.97M |
| 2026-08-21 | CNY 11.63 | +2.11% | CNY 11.28 | CNY 11.76 | CNY 11.26 | 19.99M |
| 2026-08-20 | CNY 11.39 | +3.36% | CNY 11.22 | CNY 11.54 | CNY 11.09 | 23.79M |
| 2026-08-19 | CNY 11.02 | -7.39% | CNY 11.72 | CNY 11.74 | CNY 10.99 | 26.85M |
| 2026-08-18 | CNY 11.90 | -2.46% | CNY 12.18 | CNY 12.19 | CNY 11.74 | 23.75M |
| 2026-08-17 | CNY 12.20 | +1.24% | CNY 11.98 | CNY 12.24 | CNY 11.91 | 25.51M |
| 2026-08-14 | CNY 12.05 | +3.26% | CNY 11.75 | CNY 12.12 | CNY 11.75 | 27.27M |
| 2026-08-13 | CNY 11.67 | -1.68% | CNY 12.00 | CNY 12.10 | CNY 11.63 | 22.28M |
| 2026-08-12 | CNY 11.87 | +2.33% | CNY 11.59 | CNY 11.88 | CNY 11.57 | 19.57M |
| 2026-08-11 | CNY 11.60 | -1.69% | CNY 11.70 | CNY 11.77 | CNY 11.50 | 18.60M |
| 2026-08-10 | CNY 11.80 | -1.67% | CNY 11.93 | CNY 11.99 | CNY 11.62 | 26.57M |
| 2026-08-07 | CNY 12.00 | +1.44% | CNY 11.82 | CNY 12.03 | CNY 11.62 | 33.10M |
| 2026-08-06 | CNY 11.83 | +1.46% | CNY 11.51 | CNY 11.94 | CNY 11.48 | 30.10M |
| 2026-08-05 | CNY 11.66 | +2.46% | CNY 11.20 | CNY 11.74 | CNY 11.11 | 32.47M |
| 2026-08-04 | CNY 11.38 | +2.52% | CNY 11.17 | CNY 11.46 | CNY 11.06 | 25.33M |
| 2026-08-03 | CNY 11.10 | +2.78% | CNY 10.73 | CNY 11.11 | CNY 10.70 | 23.25M |
| 2026-07-31 | CNY 10.80 | +4.05% | CNY 10.82 | CNY 11.04 | CNY 10.72 | 27.03M |
| 2026-07-30 | CNY 10.38 | -4.07% | CNY 10.77 | CNY 10.84 | CNY 10.27 | 22.26M |
| 2026-07-29 | CNY 10.82 | +1.50% | CNY 10.62 | CNY 10.86 | CNY 10.33 | 20.19M |
| 2026-07-28 | CNY 10.66 | -1.57% | CNY 10.64 | CNY 10.88 | CNY 10.60 | 17.51M |
| 2026-07-27 | CNY 10.83 | +2.95% | CNY 10.37 | CNY 10.83 | CNY 10.33 | 17.34M |
| 2026-07-24 | CNY 10.52 | -4.19% | CNY 10.79 | CNY 10.88 | CNY 10.48 | 18.49M |
| 2026-07-23 | CNY 10.98 | +2.91% | CNY 10.64 | CNY 10.99 | CNY 10.63 | 21.45M |
| 2026-07-22 | CNY 10.67 | -3.35% | CNY 10.86 | CNY 11.08 | CNY 10.63 | 24.23M |
| 2026-07-21 | CNY 11.04 | +5.65% | CNY 10.51 | CNY 11.05 | CNY 9.76 | 35.81M |
| 2026-07-20 | CNY 10.45 | -5.43% | CNY 11.10 | CNY 11.32 | CNY 10.28 | 31.01M |
| 2026-07-17 | CNY 11.05 | -6.51% | CNY 11.72 | CNY 11.78 | CNY 10.96 | 30.27M |
| 2026-07-16 | CNY 11.82 | -3.04% | CNY 11.99 | CNY 12.26 | CNY 11.60 | 24.49M |
| 2026-07-15 | CNY 12.19 | -4.24% | CNY 12.61 | CNY 12.92 | CNY 12.10 | 24.41M |
| 2026-07-14 | CNY 12.73 | +0.39% | CNY 12.55 | CNY 12.79 | CNY 11.84 | 35.10M |
| 2026-07-13 | CNY 12.68 | -11.02% | CNY 14.01 | CNY 14.05 | CNY 12.59 | 41.87M |
| 2026-07-10 | CNY 14.25 | -0.42% | CNY 14.27 | CNY 14.78 | CNY 14.03 | 48.28M |
| 2026-07-09 | CNY 14.31 | +4.68% | CNY 13.72 | CNY 14.37 | CNY 13.36 | 39.60M |
| 2026-07-08 | CNY 13.67 | -2.22% | CNY 14.00 | CNY 14.40 | CNY 13.60 | 35.47M |
| 2026-07-07 | CNY 13.98 | -5.22% | CNY 14.70 | CNY 14.88 | CNY 13.85 | 36.83M |
| 2026-07-06 | CNY 14.75 | -3.91% | CNY 15.60 | CNY 15.80 | CNY 14.53 | 38.41M |
| 2026-07-03 | CNY 15.35 | -5.31% | CNY 16.11 | CNY 16.50 | CNY 15.32 | 42.42M |
| 2026-07-02 | CNY 16.21 | -3.68% | CNY 16.38 | CNY 16.98 | CNY 15.88 | 42.28M |
| 2026-07-01 | CNY 16.83 | -2.43% | CNY 17.20 | CNY 17.65 | CNY 16.72 | 51.24M |
| 2026-06-30 | CNY 17.25 | +4.86% | CNY 16.63 | CNY 17.49 | CNY 16.44 | 51.26M |
| 2026-06-29 | CNY 16.45 | -6.32% | CNY 17.52 | CNY 17.88 | CNY 15.97 | 66.79M |
| 2026-06-26 | CNY 17.56 | -5.69% | CNY 18.73 | CNY 18.88 | CNY 17.45 | 65.56M |
| 2026-06-25 | CNY 18.62 | +7.01% | CNY 17.60 | CNY 19.28 | CNY 17.23 | 89.58M |
| 2026-06-24 | CNY 17.40 | -1.47% | CNY 17.28 | CNY 18.01 | CNY 17.03 | 54.75M |
| 2026-06-23 | CNY 17.66 | -5.51% | CNY 18.24 | CNY 18.29 | CNY 17.47 | 62.42M |
| 2026-06-22 | CNY 18.69 | +4.47% | CNY 17.86 | CNY 19.00 | CNY 17.55 | 91.80M |
| 2026-06-18 | CNY 17.89 | -0.89% | CNY 17.73 | CNY 18.11 | CNY 17.55 | 54.84M |
| 2026-06-17 | CNY 18.05 | -2.43% | CNY 18.14 | CNY 18.15 | CNY 17.59 | 77.81M |
| 2026-06-16 | CNY 18.50 | +4.70% | CNY 17.49 | CNY 18.65 | CNY 17.24 | 97.75M |
| 2026-06-15 | CNY 17.67 | +6.64% | CNY 16.65 | CNY 17.67 | CNY 16.60 | 75.44M |
| 2026-06-12 | CNY 16.57 | -1.49% | CNY 17.09 | CNY 17.35 | CNY 16.49 | 70.63M |
| 2026-06-11 | CNY 16.82 | +3.44% | CNY 16.13 | CNY 17.10 | CNY 16.07 | 74.18M |
| 2026-06-10 | CNY 16.26 | -2.28% | CNY 16.31 | CNY 16.97 | CNY 16.00 | 51.88M |
| 2026-06-09 | CNY 16.64 | +2.91% | CNY 16.34 | CNY 16.89 | CNY 16.24 | 61.81M |
| 2026-06-08 | CNY 16.17 | -5.33% | CNY 16.49 | CNY 17.22 | CNY 15.95 | 64.94M |
| 2026-06-05 | CNY 17.08 | +2.71% | CNY 16.40 | CNY 17.88 | CNY 16.40 | 99.32M |
| 2026-06-04 | CNY 16.63 | +7.78% | CNY 15.34 | CNY 17.38 | CNY 15.34 | 110.98M |
| 2026-06-03 | CNY 15.43 | +7.45% | CNY 14.70 | CNY 16.98 | CNY 14.70 | 83.55M |
| 2026-06-02 | CNY 14.36 | +1.63% | CNY 14.19 | CNY 14.53 | CNY 13.79 | 29.48M |
| 2026-06-01 | CNY 14.13 | -4.59% | CNY 14.86 | CNY 14.86 | CNY 14.08 | 29.64M |
| 2026-05-29 | CNY 14.81 | -3.27% | CNY 15.30 | CNY 15.88 | CNY 14.58 | 33.24M |
| 2026-05-28 | CNY 15.31 | +4.15% | CNY 14.68 | CNY 15.41 | CNY 14.59 | 27.77M |
| 2026-05-27 | CNY 14.70 | -4.92% | CNY 15.34 | CNY 15.52 | CNY 14.59 | 27.93M |
| 2026-05-26 | CNY 15.46 | -4.33% | CNY 16.01 | CNY 16.02 | CNY 15.15 | 30.90M |