Guangdong Kingstrong Technology Co., Ltd Class A 300629
SZSE · China · Producer Manufacturing
CNY 17.60-0.43 (-2.38%)
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 17.60 | -2.38% | CNY 18.08 | CNY 18.19 | CNY 17.54 | 7.39M |
| 2026-09-29 | CNY 18.03 | -2.75% | CNY 18.39 | CNY 18.43 | CNY 17.96 | 8.24M |
| 2026-09-28 | CNY 18.54 | -2.83% | CNY 18.88 | CNY 19.19 | CNY 18.21 | 14.96M |
| 2026-09-24 | CNY 19.08 | +4.84% | CNY 18.20 | CNY 19.28 | CNY 17.91 | 16.17M |
| 2026-09-23 | CNY 18.20 | +0.44% | CNY 18.06 | CNY 18.32 | CNY 17.82 | 4.79M |
| 2026-09-22 | CNY 18.12 | -1.31% | CNY 18.38 | CNY 18.46 | CNY 18.02 | 4.71M |
| 2026-09-21 | CNY 18.36 | +2.80% | CNY 17.87 | CNY 18.43 | CNY 17.87 | 5.93M |
| 2026-09-18 | CNY 17.86 | +0.90% | CNY 17.79 | CNY 18.06 | CNY 17.78 | 4.03M |
| 2026-09-17 | CNY 17.70 | -1.56% | CNY 17.94 | CNY 18.13 | CNY 17.51 | 3.56M |
| 2026-09-16 | CNY 17.98 | +1.93% | CNY 17.48 | CNY 18.00 | CNY 17.46 | 3.83M |
| 2026-09-15 | CNY 17.64 | -2.43% | CNY 17.88 | CNY 17.90 | CNY 17.49 | 5.78M |
| 2026-09-14 | CNY 18.08 | -1.63% | CNY 18.26 | CNY 18.32 | CNY 17.93 | 4.72M |
| 2026-09-11 | CNY 18.38 | +0.71% | CNY 17.98 | CNY 18.53 | CNY 17.93 | 6.78M |
| 2026-09-10 | CNY 18.25 | -0.60% | CNY 18.30 | CNY 18.47 | CNY 18.12 | 3.96M |
| 2026-09-09 | CNY 18.36 | -0.38% | CNY 18.38 | CNY 18.65 | CNY 18.27 | 4.90M |
| 2026-09-08 | CNY 18.43 | +1.65% | CNY 18.09 | CNY 18.47 | CNY 18.08 | 4.76M |
| 2026-09-07 | CNY 18.13 | -0.71% | CNY 18.27 | CNY 18.41 | CNY 18.11 | 4.55M |
| 2026-09-04 | CNY 18.26 | +0.27% | CNY 18.27 | CNY 18.67 | CNY 18.11 | 5.95M |
| 2026-09-03 | CNY 18.21 | +0.39% | CNY 18.15 | CNY 18.28 | CNY 18.02 | 4.96M |
| 2026-09-02 | CNY 18.14 | -0.06% | CNY 18.01 | CNY 18.36 | CNY 17.96 | 6.60M |
| 2026-09-01 | CNY 18.15 | -1.14% | CNY 18.22 | CNY 18.46 | CNY 18.11 | 5.97M |
| 2026-08-31 | CNY 18.36 | +2.34% | CNY 17.76 | CNY 18.42 | CNY 17.70 | 8.45M |
| 2026-08-28 | CNY 17.94 | +1.53% | CNY 17.68 | CNY 18.10 | CNY 17.54 | 10.11M |
| 2026-08-27 | CNY 17.67 | +2.91% | CNY 17.16 | CNY 17.83 | CNY 17.15 | 6.86M |
| 2026-08-26 | CNY 17.17 | +0.64% | CNY 17.16 | CNY 17.22 | CNY 16.84 | 5.01M |
| 2026-08-25 | CNY 17.06 | +2.77% | CNY 16.45 | CNY 17.16 | CNY 16.38 | 4.85M |
| 2026-08-24 | CNY 16.60 | -1.95% | CNY 16.93 | CNY 17.01 | CNY 16.35 | 4.12M |
| 2026-08-21 | CNY 16.93 | +1.62% | CNY 16.65 | CNY 17.00 | CNY 16.46 | 3.62M |
| 2026-08-20 | CNY 16.66 | +1.03% | CNY 16.82 | CNY 16.84 | CNY 16.50 | 4.15M |
| 2026-08-19 | CNY 16.49 | -6.73% | CNY 17.72 | CNY 17.74 | CNY 16.43 | 8.13M |
| 2026-08-18 | CNY 17.68 | -1.17% | CNY 17.99 | CNY 18.05 | CNY 17.46 | 5.03M |
| 2026-08-17 | CNY 17.89 | +1.76% | CNY 17.51 | CNY 17.93 | CNY 17.38 | 5.50M |
| 2026-08-14 | CNY 17.58 | +1.50% | CNY 17.32 | CNY 17.77 | CNY 17.30 | 5.54M |
| 2026-08-13 | CNY 17.32 | -2.91% | CNY 17.80 | CNY 18.10 | CNY 17.32 | 7.81M |
| 2026-08-12 | CNY 17.84 | +1.71% | CNY 17.60 | CNY 18.00 | CNY 17.41 | 8.62M |
| 2026-08-11 | CNY 17.54 | -1.79% | CNY 17.66 | CNY 17.72 | CNY 17.33 | 5.69M |
| 2026-08-10 | CNY 17.86 | -0.22% | CNY 17.93 | CNY 17.94 | CNY 17.54 | 7.27M |
| 2026-08-07 | CNY 17.90 | -0.06% | CNY 17.95 | CNY 17.95 | CNY 17.47 | 6.12M |
| 2026-08-06 | CNY 17.91 | +0.90% | CNY 17.73 | CNY 18.05 | CNY 17.57 | 5.87M |
| 2026-08-05 | CNY 17.75 | +1.14% | CNY 17.59 | CNY 17.92 | CNY 17.55 | 6.28M |
| 2026-08-04 | CNY 17.55 | +0.52% | CNY 17.48 | CNY 17.65 | CNY 17.45 | 5.09M |
| 2026-08-03 | CNY 17.46 | +3.07% | CNY 16.94 | CNY 17.50 | CNY 16.94 | 6.32M |
| 2026-07-31 | CNY 16.94 | +4.05% | CNY 16.56 | CNY 17.08 | CNY 16.56 | 6.94M |
| 2026-07-30 | CNY 16.28 | -3.50% | CNY 16.68 | CNY 16.82 | CNY 16.24 | 5.42M |
| 2026-07-29 | CNY 16.87 | +0.72% | CNY 16.70 | CNY 16.89 | CNY 16.37 | 5.41M |
| 2026-07-28 | CNY 16.75 | -2.22% | CNY 17.07 | CNY 17.18 | CNY 16.60 | 5.85M |
| 2026-07-27 | CNY 17.13 | +2.94% | CNY 16.54 | CNY 17.13 | CNY 16.35 | 6.47M |
| 2026-07-24 | CNY 16.64 | +0.12% | CNY 16.40 | CNY 16.99 | CNY 16.34 | 8.44M |
| 2026-07-23 | CNY 16.62 | +3.88% | CNY 15.98 | CNY 16.65 | CNY 15.91 | 6.96M |
| 2026-07-22 | CNY 16.00 | -2.02% | CNY 16.08 | CNY 16.32 | CNY 15.90 | 5.76M |
| 2026-07-21 | CNY 16.33 | +2.06% | CNY 16.08 | CNY 16.33 | CNY 15.20 | 9.17M |
| 2026-07-20 | CNY 16.00 | -2.14% | CNY 16.50 | CNY 16.75 | CNY 15.70 | 7.14M |
| 2026-07-17 | CNY 16.35 | -5.00% | CNY 17.21 | CNY 17.22 | CNY 16.30 | 7.84M |
| 2026-07-16 | CNY 17.21 | -1.94% | CNY 17.40 | CNY 17.80 | CNY 17.10 | 5.40M |
| 2026-07-15 | CNY 17.55 | -1.07% | CNY 17.74 | CNY 17.94 | CNY 17.40 | 4.87M |
| 2026-07-14 | CNY 17.74 | -1.44% | CNY 17.80 | CNY 17.95 | CNY 16.99 | 8.27M |
| 2026-07-13 | CNY 18.00 | -7.07% | CNY 19.45 | CNY 19.58 | CNY 17.98 | 11.96M |
| 2026-07-10 | CNY 19.37 | +2.98% | CNY 18.62 | CNY 20.27 | CNY 18.55 | 13.07M |
| 2026-07-09 | CNY 18.81 | +1.35% | CNY 18.64 | CNY 19.10 | CNY 17.85 | 8.73M |
| 2026-07-08 | CNY 18.56 | -3.28% | CNY 19.26 | CNY 19.38 | CNY 18.50 | 7.77M |
| 2026-07-07 | CNY 19.19 | -5.51% | CNY 20.28 | CNY 20.64 | CNY 19.16 | 10.68M |
| 2026-07-06 | CNY 20.31 | -5.67% | CNY 21.59 | CNY 21.80 | CNY 20.29 | 10.44M |
| 2026-07-03 | CNY 21.53 | +2.18% | CNY 21.25 | CNY 22.08 | CNY 20.80 | 12.29M |
| 2026-07-02 | CNY 21.07 | -2.23% | CNY 21.37 | CNY 21.75 | CNY 20.92 | 9.34M |
| 2026-07-01 | CNY 21.55 | +0.42% | CNY 21.80 | CNY 22.38 | CNY 21.33 | 12.41M |
| 2026-06-30 | CNY 21.46 | +6.24% | CNY 20.18 | CNY 21.62 | CNY 19.99 | 12.54M |
| 2026-06-29 | CNY 20.20 | -1.46% | CNY 20.44 | CNY 20.95 | CNY 19.76 | 10.82M |
| 2026-06-26 | CNY 20.50 | -1.44% | CNY 20.60 | CNY 21.10 | CNY 19.58 | 16.49M |
| 2026-06-25 | CNY 20.80 | +2.26% | CNY 20.32 | CNY 21.40 | CNY 19.57 | 15.88M |
| 2026-06-24 | CNY 20.34 | -0.10% | CNY 20.30 | CNY 20.54 | CNY 19.75 | 7.92M |
| 2026-06-23 | CNY 20.36 | -1.07% | CNY 20.64 | CNY 20.85 | CNY 20.23 | 6.59M |
| 2026-06-22 | CNY 20.58 | -2.42% | CNY 21.00 | CNY 21.27 | CNY 19.80 | 11.41M |
| 2026-06-18 | CNY 21.09 | -1.45% | CNY 21.13 | CNY 21.55 | CNY 20.90 | 7.24M |
| 2026-06-17 | CNY 21.40 | -0.47% | CNY 21.35 | CNY 21.90 | CNY 21.19 | 7.17M |
| 2026-06-16 | CNY 21.50 | +1.37% | CNY 21.25 | CNY 21.90 | CNY 20.89 | 7.84M |
| 2026-06-15 | CNY 21.21 | +1.73% | CNY 20.86 | CNY 21.21 | CNY 20.70 | 7.25M |
| 2026-06-12 | CNY 20.85 | +3.32% | CNY 20.58 | CNY 21.10 | CNY 20.50 | 10.35M |
| 2026-06-11 | CNY 20.18 | -1.94% | CNY 20.30 | CNY 20.54 | CNY 19.96 | 6.85M |
| 2026-06-10 | CNY 20.58 | -2.83% | CNY 20.87 | CNY 21.15 | CNY 20.35 | 6.03M |
| 2026-06-09 | CNY 21.18 | +1.58% | CNY 21.10 | CNY 21.20 | CNY 20.69 | 5.69M |
| 2026-06-08 | CNY 20.85 | -5.49% | CNY 21.39 | CNY 21.92 | CNY 20.50 | 8.47M |
| 2026-06-05 | CNY 22.06 | 0.00% | CNY 21.94 | CNY 22.49 | CNY 21.38 | 7.76M |
| 2026-06-04 | CNY 22.06 | -1.30% | CNY 22.22 | CNY 22.27 | CNY 21.83 | 6.44M |
| 2026-06-03 | CNY 22.35 | -0.27% | CNY 22.42 | CNY 22.92 | CNY 22.06 | 7.54M |
| 2026-06-02 | CNY 22.41 | -1.19% | CNY 22.65 | CNY 22.79 | CNY 21.81 | 7.67M |
| 2026-06-01 | CNY 22.68 | -1.39% | CNY 23.00 | CNY 23.32 | CNY 22.60 | 8.09M |
| 2026-05-29 | CNY 23.00 | -8.44% | CNY 24.91 | CNY 25.28 | CNY 22.79 | 13.60M |
| 2026-05-28 | CNY 25.12 | +2.70% | CNY 24.22 | CNY 25.27 | CNY 24.22 | 9.09M |
| 2026-05-27 | CNY 24.46 | -5.12% | CNY 25.42 | CNY 26.30 | CNY 24.30 | 14.27M |
| 2026-05-26 | CNY 25.78 | -4.45% | CNY 26.80 | CNY 26.83 | CNY 25.29 | 14.55M |