Kingfa Sci. & Tech. Co., Ltd. Class A 600143
SSE · China · Process Industries
CNY 12.76+0.02 (+0.16%)
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 12.76 | +0.16% | CNY 12.75 | CNY 12.93 | CNY 12.74 | 13.25M |
| 2026-09-29 | CNY 12.74 | -1.09% | CNY 12.89 | CNY 12.93 | CNY 12.74 | 16.03M |
| 2026-09-28 | CNY 12.88 | -1.45% | CNY 13.05 | CNY 13.15 | CNY 12.85 | 17.61M |
| 2026-09-24 | CNY 13.07 | -1.13% | CNY 13.23 | CNY 13.34 | CNY 13.06 | 17.84M |
| 2026-09-23 | CNY 13.22 | -1.78% | CNY 13.36 | CNY 13.38 | CNY 13.18 | 15.25M |
| 2026-09-22 | CNY 13.46 | +0.37% | CNY 13.42 | CNY 13.72 | CNY 13.40 | 30.87M |
| 2026-09-21 | CNY 13.41 | +1.82% | CNY 13.16 | CNY 13.43 | CNY 13.14 | 26.30M |
| 2026-09-18 | CNY 13.17 | +0.53% | CNY 13.20 | CNY 13.35 | CNY 13.09 | 21.38M |
| 2026-09-17 | CNY 13.10 | +0.77% | CNY 12.95 | CNY 13.20 | CNY 12.87 | 23.63M |
| 2026-09-16 | CNY 13.00 | +0.31% | CNY 12.90 | CNY 13.13 | CNY 12.74 | 24.26M |
| 2026-09-15 | CNY 12.96 | -1.44% | CNY 13.14 | CNY 13.18 | CNY 12.92 | 19.87M |
| 2026-09-14 | CNY 13.15 | -0.60% | CNY 13.17 | CNY 13.27 | CNY 13.10 | 15.14M |
| 2026-09-11 | CNY 13.23 | -1.42% | CNY 13.37 | CNY 13.37 | CNY 13.07 | 25.04M |
| 2026-09-10 | CNY 13.42 | -0.89% | CNY 13.55 | CNY 13.58 | CNY 13.38 | 16.62M |
| 2026-09-09 | CNY 13.54 | -1.60% | CNY 13.72 | CNY 13.76 | CNY 13.53 | 22.41M |
| 2026-09-08 | CNY 13.76 | -0.15% | CNY 13.79 | CNY 13.80 | CNY 13.66 | 16.70M |
| 2026-09-07 | CNY 13.78 | +0.66% | CNY 13.68 | CNY 13.87 | CNY 13.68 | 17.92M |
| 2026-09-04 | CNY 13.69 | -0.94% | CNY 13.90 | CNY 14.00 | CNY 13.68 | 22.88M |
| 2026-09-03 | CNY 13.82 | -0.14% | CNY 13.89 | CNY 14.03 | CNY 13.77 | 17.58M |
| 2026-09-02 | CNY 13.84 | -1.35% | CNY 13.92 | CNY 13.93 | CNY 13.71 | 21.68M |
| 2026-09-01 | CNY 14.03 | -0.14% | CNY 14.01 | CNY 14.10 | CNY 13.95 | 19.97M |
| 2026-08-31 | CNY 14.05 | -0.43% | CNY 14.01 | CNY 14.06 | CNY 13.82 | 25.86M |
| 2026-08-28 | CNY 14.11 | -0.35% | CNY 14.16 | CNY 14.26 | CNY 14.06 | 21.71M |
| 2026-08-27 | CNY 14.16 | +0.28% | CNY 14.08 | CNY 14.18 | CNY 14.03 | 23.24M |
| 2026-08-26 | CNY 14.12 | 0.00% | CNY 14.05 | CNY 14.22 | CNY 14.03 | 22.07M |
| 2026-08-25 | CNY 14.12 | +1.07% | CNY 14.39 | CNY 14.39 | CNY 14.09 | 28.34M |
| 2026-08-24 | CNY 13.97 | -2.38% | CNY 14.29 | CNY 14.29 | CNY 13.90 | 29.28M |
| 2026-08-21 | CNY 14.31 | +1.20% | CNY 14.02 | CNY 14.36 | CNY 13.88 | 33.93M |
| 2026-08-20 | CNY 14.14 | -4.65% | CNY 14.83 | CNY 14.98 | CNY 14.09 | 63.36M |
| 2026-08-19 | CNY 14.83 | -9.96% | CNY 16.30 | CNY 16.30 | CNY 14.82 | 92.76M |
| 2026-08-18 | CNY 16.47 | +5.51% | CNY 15.62 | CNY 16.47 | CNY 15.58 | 98.97M |
| 2026-08-17 | CNY 15.61 | +2.50% | CNY 15.59 | CNY 15.65 | CNY 15.31 | 37.14M |
| 2026-08-14 | CNY 15.23 | -0.78% | CNY 15.43 | CNY 15.45 | CNY 15.17 | 26.48M |
| 2026-08-13 | CNY 15.35 | -1.98% | CNY 15.61 | CNY 15.79 | CNY 15.31 | 36.90M |
| 2026-08-12 | CNY 15.66 | -1.01% | CNY 15.80 | CNY 15.83 | CNY 15.60 | 32.43M |
| 2026-08-11 | CNY 15.82 | +0.70% | CNY 15.56 | CNY 16.10 | CNY 15.38 | 51.48M |
| 2026-08-10 | CNY 15.71 | -3.20% | CNY 16.30 | CNY 16.33 | CNY 15.70 | 58.32M |
| 2026-08-07 | CNY 16.23 | +0.50% | CNY 16.40 | CNY 16.50 | CNY 15.81 | 70.98M |
| 2026-08-06 | CNY 16.15 | +0.94% | CNY 16.00 | CNY 16.33 | CNY 15.76 | 68.91M |
| 2026-08-05 | CNY 16.00 | +1.33% | CNY 15.80 | CNY 16.12 | CNY 15.65 | 66.14M |
| 2026-08-04 | CNY 15.79 | +1.02% | CNY 15.63 | CNY 15.90 | CNY 15.36 | 54.07M |
| 2026-08-03 | CNY 15.63 | +1.10% | CNY 15.46 | CNY 15.88 | CNY 15.32 | 60.35M |
| 2026-07-31 | CNY 15.46 | +6.62% | CNY 15.30 | CNY 15.58 | CNY 15.01 | 94.99M |
| 2026-07-30 | CNY 14.50 | -0.34% | CNY 14.44 | CNY 14.79 | CNY 14.35 | 29.43M |
| 2026-07-29 | CNY 14.55 | +1.89% | CNY 14.31 | CNY 14.65 | CNY 14.21 | 31.61M |
| 2026-07-28 | CNY 14.28 | -1.72% | CNY 14.34 | CNY 14.50 | CNY 14.23 | 22.67M |
| 2026-07-27 | CNY 14.53 | +3.42% | CNY 14.05 | CNY 14.55 | CNY 14.02 | 30.32M |
| 2026-07-24 | CNY 14.05 | -3.57% | CNY 14.30 | CNY 14.47 | CNY 14.05 | 25.22M |
| 2026-07-23 | CNY 14.57 | +1.32% | CNY 14.15 | CNY 14.59 | CNY 13.96 | 36.47M |
| 2026-07-22 | CNY 14.38 | +1.20% | CNY 14.14 | CNY 14.40 | CNY 13.84 | 44.41M |
| 2026-07-21 | CNY 14.21 | +5.97% | CNY 13.43 | CNY 14.22 | CNY 13.43 | 58.27M |
| 2026-07-20 | CNY 13.41 | -2.61% | CNY 13.78 | CNY 13.98 | CNY 13.04 | 45.58M |
| 2026-07-17 | CNY 13.77 | -2.89% | CNY 14.11 | CNY 14.33 | CNY 13.69 | 37.28M |
| 2026-07-16 | CNY 14.18 | -0.77% | CNY 14.09 | CNY 14.38 | CNY 14.05 | 25.30M |
| 2026-07-15 | CNY 14.29 | -0.14% | CNY 14.31 | CNY 14.49 | CNY 14.06 | 26.59M |
| 2026-07-14 | CNY 14.31 | -2.79% | CNY 14.65 | CNY 14.75 | CNY 13.90 | 45.02M |
| 2026-07-13 | CNY 14.72 | -3.22% | CNY 15.20 | CNY 15.20 | CNY 14.68 | 35.88M |
| 2026-07-10 | CNY 15.21 | +0.60% | CNY 15.12 | CNY 15.55 | CNY 14.85 | 48.36M |
| 2026-07-09 | CNY 15.12 | +2.51% | CNY 14.76 | CNY 15.18 | CNY 14.66 | 43.89M |
| 2026-07-08 | CNY 14.75 | -4.10% | CNY 15.20 | CNY 15.30 | CNY 14.70 | 50.98M |
| 2026-07-07 | CNY 15.38 | -4.83% | CNY 16.08 | CNY 16.56 | CNY 15.35 | 72.29M |
| 2026-07-06 | CNY 16.16 | -5.00% | CNY 17.40 | CNY 17.40 | CNY 16.16 | 112.71M |
| 2026-07-03 | CNY 17.01 | +10.03% | CNY 16.02 | CNY 17.01 | CNY 15.88 | 121.33M |
| 2026-07-02 | CNY 15.46 | +1.11% | CNY 15.16 | CNY 15.95 | CNY 15.09 | 57.71M |
| 2026-07-01 | CNY 15.29 | -1.04% | CNY 15.30 | CNY 15.58 | CNY 15.25 | 44.06M |
| 2026-06-30 | CNY 15.45 | +3.34% | CNY 15.00 | CNY 15.79 | CNY 14.75 | 48.85M |
| 2026-06-29 | CNY 14.95 | -3.92% | CNY 15.50 | CNY 15.50 | CNY 14.63 | 46.44M |
| 2026-06-26 | CNY 15.56 | -3.71% | CNY 16.11 | CNY 16.11 | CNY 15.55 | 46.48M |
| 2026-06-25 | CNY 16.16 | -0.68% | CNY 16.27 | CNY 16.27 | CNY 15.88 | 41.22M |
| 2026-06-24 | CNY 16.27 | +0.99% | CNY 16.10 | CNY 16.41 | CNY 15.80 | 37.70M |
| 2026-06-23 | CNY 16.11 | -3.42% | CNY 16.64 | CNY 16.67 | CNY 16.05 | 44.66M |
| 2026-06-22 | CNY 16.68 | -0.66% | CNY 16.85 | CNY 16.85 | CNY 16.20 | 47.90M |
| 2026-06-18 | CNY 16.79 | +1.14% | CNY 16.77 | CNY 16.86 | CNY 16.48 | 46.14M |
| 2026-06-17 | CNY 16.60 | -2.06% | CNY 16.81 | CNY 16.84 | CNY 16.47 | 38.58M |
| 2026-06-16 | CNY 16.95 | -0.29% | CNY 16.92 | CNY 17.20 | CNY 16.85 | 46.56M |
| 2026-06-15 | CNY 17.00 | +6.12% | CNY 16.20 | CNY 17.38 | CNY 16.17 | 80.73M |
| 2026-06-12 | CNY 16.02 | +3.82% | CNY 15.69 | CNY 16.24 | CNY 15.61 | 61.19M |
| 2026-06-11 | CNY 15.43 | -2.71% | CNY 15.69 | CNY 15.82 | CNY 15.22 | 42.86M |
| 2026-06-10 | CNY 15.86 | -5.31% | CNY 16.39 | CNY 16.66 | CNY 15.81 | 58.45M |
| 2026-06-09 | CNY 16.75 | +2.63% | CNY 16.58 | CNY 16.78 | CNY 16.13 | 51.42M |
| 2026-06-08 | CNY 16.32 | -3.37% | CNY 16.36 | CNY 16.89 | CNY 16.24 | 56.27M |
| 2026-06-05 | CNY 16.89 | +3.49% | CNY 16.28 | CNY 17.44 | CNY 15.89 | 100.03M |
| 2026-06-04 | CNY 16.32 | -0.91% | CNY 16.33 | CNY 16.65 | CNY 16.11 | 48.26M |
| 2026-06-03 | CNY 16.47 | -1.61% | CNY 16.73 | CNY 16.98 | CNY 16.44 | 59.47M |
| 2026-06-02 | CNY 16.74 | -1.53% | CNY 17.33 | CNY 17.50 | CNY 16.70 | 63.02M |
| 2026-06-01 | CNY 17.00 | +0.53% | CNY 16.68 | CNY 17.26 | CNY 16.32 | 54.12M |
| 2026-05-29 | CNY 16.91 | -4.57% | CNY 17.50 | CNY 17.59 | CNY 16.55 | 98.67M |
| 2026-05-28 | CNY 17.72 | -4.01% | CNY 18.50 | CNY 18.70 | CNY 17.31 | 122.19M |
| 2026-05-27 | CNY 18.46 | -0.59% | CNY 18.21 | CNY 18.79 | CNY 18.16 | 115.28M |
| 2026-05-26 | CNY 18.57 | +5.51% | CNY 18.28 | CNY 18.99 | CNY 18.23 | 183.08M |