Shenzhen Kingdom Sci-tech Co., Ltd. Class A 600446
SSE · China · Technology Services
CNY 10.41+0.02 (+0.19%)
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 10.41 | +0.19% | CNY 10.56 | CNY 10.87 | CNY 10.35 | 11.39M |
| 2026-09-29 | CNY 10.39 | +1.76% | CNY 10.18 | CNY 10.48 | CNY 10.16 | 10.40M |
| 2026-09-28 | CNY 10.21 | -1.54% | CNY 10.39 | CNY 10.40 | CNY 10.06 | 11.39M |
| 2026-09-24 | CNY 10.37 | -2.35% | CNY 10.57 | CNY 10.66 | CNY 10.35 |
| 10.30M |
| 2026-09-23 | CNY 10.62 | -2.57% | CNY 10.90 | CNY 10.92 | CNY 10.61 | 11.46M |
| 2026-09-22 | CNY 10.90 | -1.00% | CNY 11.15 | CNY 11.18 | CNY 10.84 | 20.09M |
| 2026-09-21 | CNY 11.01 | +5.06% | CNY 10.48 | CNY 11.16 | CNY 10.45 | 26.59M |
| 2026-09-18 | CNY 10.48 | +0.77% | CNY 10.44 | CNY 10.63 | CNY 10.40 | 11.19M |
| 2026-09-17 | CNY 10.40 | -0.48% | CNY 10.42 | CNY 10.52 | CNY 10.38 | 6.23M |
| 2026-09-16 | CNY 10.45 | +0.87% | CNY 10.31 | CNY 10.49 | CNY 10.10 | 11.14M |
| 2026-09-15 | CNY 10.36 | -1.33% | CNY 10.53 | CNY 10.60 | CNY 10.35 | 8.25M |
| 2026-09-14 | CNY 10.50 | -0.38% | CNY 10.52 | CNY 10.68 | CNY 10.45 | 8.19M |
| 2026-09-11 | CNY 10.54 | -3.39% | CNY 10.86 | CNY 10.87 | CNY 10.42 | 14.19M |
| 2026-09-10 | CNY 10.91 | +0.18% | CNY 10.89 | CNY 10.97 | CNY 10.75 | 7.86M |
| 2026-09-09 | CNY 10.89 | -1.80% | CNY 11.02 | CNY 11.05 | CNY 10.84 | 9.94M |
| 2026-09-08 | CNY 11.09 | +0.73% | CNY 10.98 | CNY 11.21 | CNY 10.85 | 11.07M |
| 2026-09-07 | CNY 11.01 | -1.52% | CNY 11.15 | CNY 11.26 | CNY 10.95 | 15.49M |
| 2026-09-04 | CNY 11.18 | +0.90% | CNY 11.16 | CNY 11.53 | CNY 11.13 | 18.99M |
| 2026-09-03 | CNY 11.08 | -1.07% | CNY 11.30 | CNY 11.34 | CNY 11.07 | 10.77M |
| 2026-09-02 | CNY 11.20 | -1.58% | CNY 11.32 | CNY 11.38 | CNY 11.05 | 14.57M |
| 2026-09-01 | CNY 11.38 | +2.99% | CNY 11.06 | CNY 11.47 | CNY 10.97 | 22.79M |
| 2026-08-31 | CNY 11.05 | -0.45% | CNY 11.00 | CNY 11.15 | CNY 10.84 | 12.86M |
| 2026-08-28 | CNY 11.10 | -1.51% | CNY 11.28 | CNY 11.30 | CNY 11.08 | 13.31M |
| 2026-08-27 | CNY 11.27 | +2.73% | CNY 10.95 | CNY 11.29 | CNY 10.92 | 20.28M |
| 2026-08-26 | CNY 10.97 | +2.24% | CNY 10.73 | CNY 11.15 | CNY 10.70 | 20.79M |
| 2026-08-25 | CNY 10.73 | +1.04% | CNY 10.66 | CNY 10.77 | CNY 10.60 | 13.13M |
| 2026-08-24 | CNY 10.62 | -0.56% | CNY 10.61 | CNY 10.80 | CNY 10.46 | 11.72M |
| 2026-08-21 | CNY 10.68 | +1.81% | CNY 10.44 | CNY 10.78 | CNY 10.37 | 13.67M |
| 2026-08-20 | CNY 10.49 | +0.87% | CNY 10.43 | CNY 10.54 | CNY 10.40 | 10.68M |
| 2026-08-19 | CNY 10.40 | -3.17% | CNY 10.67 | CNY 10.75 | CNY 10.36 | 16.46M |
| 2026-08-18 | CNY 10.74 | -1.83% | CNY 10.94 | CNY 10.97 | CNY 10.58 | 15.31M |
| 2026-08-17 | CNY 10.94 | +0.27% | CNY 10.92 | CNY 10.98 | CNY 10.72 | 11.30M |
| 2026-08-14 | CNY 10.91 | -1.09% | CNY 11.00 | CNY 11.14 | CNY 10.72 | 16.48M |
| 2026-08-13 | CNY 11.03 | -0.45% | CNY 11.10 | CNY 11.50 | CNY 11.01 | 21.34M |
| 2026-08-12 | CNY 11.08 | -0.45% | CNY 11.22 | CNY 11.25 | CNY 11.01 | 14.90M |
| 2026-08-11 | CNY 11.13 | -1.15% | CNY 11.20 | CNY 11.40 | CNY 11.07 | 13.67M |
| 2026-08-10 | CNY 11.26 | +1.17% | CNY 11.19 | CNY 11.36 | CNY 11.07 | 15.73M |
| 2026-08-07 | CNY 11.13 | -2.62% | CNY 11.29 | CNY 11.48 | CNY 10.96 | 29.27M |
| 2026-08-06 | CNY 11.43 | -2.31% | CNY 11.50 | CNY 12.05 | CNY 11.38 | 41.97M |
| 2026-08-05 | CNY 11.70 | +3.54% | CNY 11.30 | CNY 12.43 | CNY 11.25 | 49.59M |
| 2026-08-04 | CNY 11.30 | -0.70% | CNY 11.40 | CNY 11.59 | CNY 11.28 | 24.83M |
| 2026-08-03 | CNY 11.38 | +2.71% | CNY 11.19 | CNY 11.44 | CNY 11.08 | 20.43M |
| 2026-07-31 | CNY 11.08 | +1.00% | CNY 10.91 | CNY 11.30 | CNY 10.78 | 27.02M |
| 2026-07-30 | CNY 10.97 | +3.59% | CNY 10.56 | CNY 11.10 | CNY 10.53 | 30.63M |
| 2026-07-29 | CNY 10.59 | +2.72% | CNY 10.32 | CNY 10.68 | CNY 10.26 | 21.53M |
| 2026-07-28 | CNY 10.31 | +1.78% | CNY 10.01 | CNY 10.47 | CNY 10.01 | 20.53M |
| 2026-07-27 | CNY 10.13 | +2.84% | CNY 9.79 | CNY 10.19 | CNY 9.70 | 15.31M |
| 2026-07-24 | CNY 9.85 | -3.43% | CNY 10.08 | CNY 10.15 | CNY 9.85 | 15.39M |
| 2026-07-23 | CNY 10.20 | +1.49% | CNY 10.00 | CNY 10.24 | CNY 9.93 | 14.13M |
| 2026-07-22 | CNY 10.05 | -2.80% | CNY 10.18 | CNY 10.34 | CNY 10.00 | 19.83M |
| 2026-07-21 | CNY 10.34 | +2.07% | CNY 10.08 | CNY 10.55 | CNY 10.08 | 25.12M |
| 2026-07-20 | CNY 10.13 | +2.22% | CNY 9.98 | CNY 10.25 | CNY 9.91 | 19.44M |
| 2026-07-17 | CNY 9.91 | -2.36% | CNY 10.10 | CNY 10.27 | CNY 9.89 | 21.61M |
| 2026-07-16 | CNY 10.15 | 0.00% | CNY 10.12 | CNY 10.23 | CNY 9.94 | 17.28M |
| 2026-07-15 | CNY 10.15 | +2.73% | CNY 9.85 | CNY 10.22 | CNY 9.80 | 18.47M |
| 2026-07-14 | CNY 9.88 | +1.33% | CNY 9.95 | CNY 9.97 | CNY 9.72 | 15.58M |
| 2026-07-13 | CNY 9.75 | -4.13% | CNY 10.17 | CNY 10.27 | CNY 9.70 | 20.13M |
| 2026-07-10 | CNY 10.17 | -0.39% | CNY 10.18 | CNY 10.48 | CNY 9.96 | 18.71M |
| 2026-07-09 | CNY 10.21 | +0.69% | CNY 10.05 | CNY 10.25 | CNY 9.92 | 16.18M |
| 2026-07-08 | CNY 10.14 | +1.50% | CNY 9.99 | CNY 10.23 | CNY 9.90 | 15.42M |
| 2026-07-07 | CNY 9.99 | -2.63% | CNY 10.27 | CNY 10.28 | CNY 9.95 | 13.59M |
| 2026-07-06 | CNY 10.26 | -1.91% | CNY 10.55 | CNY 10.63 | CNY 10.25 | 13.76M |
| 2026-07-03 | CNY 10.46 | -0.19% | CNY 10.58 | CNY 10.81 | CNY 10.41 | 18.40M |
| 2026-07-02 | CNY 10.48 | -5.33% | CNY 11.07 | CNY 11.19 | CNY 10.45 | 28.05M |
| 2026-07-01 | CNY 11.07 | +10.04% | CNY 10.06 | CNY 11.07 | CNY 10.03 | 31.00M |
| 2026-06-30 | CNY 10.06 | +0.60% | CNY 9.98 | CNY 10.12 | CNY 9.87 | 14.17M |
| 2026-06-29 | CNY 10.00 | -2.34% | CNY 10.24 | CNY 10.37 | CNY 9.93 | 18.31M |
| 2026-06-26 | CNY 10.24 | -8.08% | CNY 11.07 | CNY 11.07 | CNY 10.20 | 29.66M |
| 2026-06-25 | CNY 11.14 | -0.36% | CNY 11.10 | CNY 11.43 | CNY 10.98 | 22.23M |
| 2026-06-24 | CNY 11.18 | -5.81% | CNY 11.87 | CNY 11.92 | CNY 11.12 | 24.23M |
| 2026-06-23 | CNY 11.87 | +0.34% | CNY 11.71 | CNY 12.29 | CNY 11.65 | 31.04M |
| 2026-06-22 | CNY 11.83 | +6.58% | CNY 11.02 | CNY 11.89 | CNY 10.70 | 37.31M |
| 2026-06-18 | CNY 11.10 | -2.97% | CNY 11.40 | CNY 11.52 | CNY 11.10 | 16.46M |
| 2026-06-17 | CNY 11.44 | -2.64% | CNY 11.68 | CNY 11.81 | CNY 11.32 | 15.70M |
| 2026-06-16 | CNY 11.75 | 0.00% | CNY 11.66 | CNY 11.90 | CNY 11.55 | 14.43M |
| 2026-06-15 | CNY 11.75 | +1.91% | CNY 11.60 | CNY 12.27 | CNY 11.58 | 25.36M |
| 2026-06-12 | CNY 11.53 | +2.85% | CNY 11.35 | CNY 11.82 | CNY 11.10 | 24.84M |
| 2026-06-11 | CNY 11.21 | -5.80% | CNY 11.80 | CNY 11.90 | CNY 11.10 | 23.56M |
| 2026-06-10 | CNY 11.90 | -2.78% | CNY 12.14 | CNY 12.26 | CNY 11.60 | 18.10M |
| 2026-06-09 | CNY 12.24 | +1.66% | CNY 12.11 | CNY 12.27 | CNY 11.89 | 17.52M |
| 2026-06-08 | CNY 12.04 | -3.45% | CNY 12.20 | CNY 12.52 | CNY 12.01 | 18.80M |
| 2026-06-05 | CNY 12.47 | +0.24% | CNY 12.52 | CNY 12.80 | CNY 12.20 | 20.69M |
| 2026-06-04 | CNY 12.44 | -3.57% | CNY 12.81 | CNY 12.92 | CNY 12.35 | 19.89M |
| 2026-06-03 | CNY 12.90 | -1.00% | CNY 13.03 | CNY 13.36 | CNY 12.77 | 21.39M |
| 2026-06-02 | CNY 13.03 | -2.91% | CNY 13.38 | CNY 13.45 | CNY 12.78 | 22.68M |
| 2026-06-01 | CNY 13.42 | +2.60% | CNY 13.08 | CNY 13.93 | CNY 13.08 | 23.61M |
| 2026-05-29 | CNY 13.08 | -3.96% | CNY 13.62 | CNY 13.73 | CNY 13.05 | 21.57M |
| 2026-05-28 | CNY 13.62 | -0.73% | CNY 13.61 | CNY 13.80 | CNY 13.00 | 26.98M |
| 2026-05-27 | CNY 13.72 | -2.97% | CNY 14.00 | CNY 14.27 | CNY 13.66 | 20.99M |
| 2026-05-26 | CNY 14.14 | +2.02% | CNY 13.74 | CNY 14.27 | CNY 13.52 | 27.07M |