Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Shenzhen KTC Technology Co., Ltd. (001308.SZ)

Compare
23.91
-1.55
(-6.09%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202526.3025.2923.8523.9123.917,207,466
Feb 27, 202525.6325.9124.9825.4625.467,150,132
Feb 26, 202525.4925.8025.3325.6325.635,783,667
Feb 25, 202525.3125.8625.1825.4825.486,741,966
Feb 24, 202525.9525.9525.3525.5025.507,405,151
Feb 21, 202526.3026.3025.6826.0126.018,462,755
Feb 20, 202526.0026.4025.7026.1426.1413,906,283
Feb 19, 202524.7925.2824.6625.2625.265,821,703
Feb 18, 202525.6625.6624.5524.6324.638,792,446
Feb 17, 202524.3326.3024.2825.7025.7013,838,977
Feb 14, 202524.3124.4224.0024.1924.194,164,749
Feb 13, 202525.0325.0324.3224.3324.335,793,169
Feb 12, 202524.7825.1424.6825.0325.034,930,457
Feb 11, 202525.0425.3224.7624.9024.908,040,948
Feb 10, 202525.3125.3124.7525.1025.108,531,171
Feb 7, 202524.7126.0824.7125.3025.3012,876,636
Feb 6, 202523.3324.6023.2024.5524.557,762,299
Feb 5, 202523.3523.7523.2623.4923.493,729,656
Jan 27, 202523.6523.8522.8723.0223.024,146,549
Jan 24, 202523.3023.8623.2223.5923.595,956,364
Jan 23, 202523.9924.3223.4023.4223.425,120,220
Jan 22, 202524.3824.6123.5723.7323.737,060,789
Jan 21, 202524.1724.9724.0324.6424.648,830,400
Jan 20, 202523.4724.6023.3024.0624.068,676,434
Jan 17, 202522.9523.9722.6923.3023.304,761,057
Jan 16, 202523.3623.3922.8223.0523.054,649,786
Jan 15, 202523.4523.5022.9322.9822.984,430,473
Jan 14, 202522.6123.5822.2623.4523.455,793,635
Jan 13, 202522.5022.6221.9822.4422.445,333,794
Jan 10, 202524.5724.7622.8222.8422.849,898,799
Jan 9, 202524.2825.6124.0824.7924.7910,016,277
Jan 8, 202524.3024.3522.9224.0724.079,277,095
Jan 7, 202524.7525.5023.7524.3824.3810,941,043
Jan 6, 202525.5026.1724.4524.6824.6815,206,281
Jan 3, 202528.3028.8826.8027.1727.1715,892,018
Jan 2, 202527.5128.6626.6027.0527.0511,609,200
Dec 31, 202428.3228.8927.2127.5027.5011,007,795
Dec 30, 202427.2828.7226.7728.1028.1016,670,868
Dec 27, 202428.7029.2027.3027.6427.6418,370,462
Dec 26, 202427.1028.5426.6828.1828.1816,406,433
Dec 25, 202426.9828.6026.8527.7027.7020,645,618
Dec 24, 202425.9928.2325.2127.5427.5426,455,596
Dec 23, 202426.4726.6125.4325.6625.6617,786,173
Dec 20, 202424.7026.9824.6026.9826.9816,445,065
Dec 19, 202424.4024.7824.0524.5324.534,807,347
Dec 18, 202423.7125.2223.4724.7024.708,960,953
Dec 17, 202424.5424.7323.5023.6423.646,474,196
Dec 16, 202425.4425.5924.3024.5824.585,682,673
Dec 13, 202425.3825.9425.2825.3725.378,932,683
Dec 12, 202426.1826.3924.9725.5825.5811,453,251
Dec 11, 202424.2226.1824.2025.6925.6917,509,303
Dec 10, 202424.9025.1024.4024.4924.499,714,972
Dec 9, 202424.0525.0523.9824.3924.397,727,704
Dec 6, 202424.2024.6623.8224.1724.178,948,855
Dec 5, 202423.7824.2723.7123.9823.987,475,830
Dec 4, 202424.7024.9423.6023.7723.7711,155,610
Dec 3, 202426.0126.3124.7424.9524.9517,436,620
Dec 2, 202426.3027.9925.9026.9026.9021,263,471
Nov 29, 202426.5028.5825.8627.0827.0830,474,506
Nov 28, 202428.0828.0927.6628.0928.0910,120,566
Nov 27, 202423.5025.5423.1025.5425.5421,494,304
Nov 26, 202422.7324.3422.4823.2223.2215,448,209
Nov 25, 202420.8922.8820.7822.7322.7310,179,137
Nov 22, 202421.9922.1620.9520.9820.984,074,494
Nov 21, 202422.3722.3721.7622.0122.013,737,296
Nov 20, 202421.8122.5521.7822.4022.406,505,873
Nov 19, 202420.8022.3920.8022.2022.207,202,152
Nov 18, 202421.4221.5320.7020.7820.782,945,486
Nov 15, 202421.3421.9521.3421.3821.383,425,444
Nov 14, 202421.9822.0821.4221.4521.452,676,411
Nov 13, 202421.9022.1321.6321.9921.992,645,982
Nov 12, 202422.3122.4721.8022.0122.014,937,050
Nov 11, 202421.5322.2021.4422.1722.175,391,539
Nov 8, 202421.3721.6621.1921.5121.515,076,987
Nov 7, 202420.8021.1920.6621.1921.193,437,477
Nov 6, 202421.1121.2820.7520.8720.873,752,832
Nov 5, 202420.4820.9720.4120.9720.973,603,640
Nov 4, 202420.0220.5720.0220.5320.532,812,155
Nov 1, 202420.5720.6219.9820.0220.023,723,544
Oct 31, 202420.5620.8020.3620.5720.573,155,930
Oct 30, 202420.8021.0520.4620.6920.693,142,189
Oct 29, 202421.3821.4020.8420.8520.854,667,106
Oct 28, 202421.3921.5321.0721.4021.402,974,243
Oct 25, 202421.1221.5821.0521.3921.392,989,602
Oct 24, 202421.1521.1520.8321.0621.061,924,461
Oct 23, 202421.2221.3721.0221.1021.103,191,306
Oct 22, 202421.1721.2120.7321.1821.183,020,449
Oct 21, 202421.0021.4820.9120.9820.983,925,021
Oct 18, 202420.1021.2920.0420.8920.893,644,955
Oct 17, 202420.5620.7920.0920.1020.102,334,685
Oct 16, 202420.2320.6920.0420.4220.422,214,279
Oct 15, 202421.0421.1920.4820.5120.512,744,864
Oct 14, 202420.7221.2020.3021.0421.042,858,296
Oct 11, 202421.6121.7420.4020.6520.653,265,888
Oct 10, 202421.8622.5621.4521.7521.754,067,510
Oct 9, 202423.2923.2921.5821.8421.845,983,013
Oct 8, 202424.4424.4422.6323.7923.798,553,878
Sep 30, 202421.2522.2420.8122.2222.227,858,760
Sep 27, 202419.5520.5219.5420.2220.224,174,367
Sep 26, 202418.6319.3818.5219.3719.373,217,768
Sep 25, 202418.5319.0018.5318.6318.632,864,640
Sep 24, 202417.9918.4917.9218.4918.492,659,966
Sep 23, 202417.9518.2317.8817.9217.921,332,353
Sep 20, 202418.2618.2617.7517.9017.901,336,320
Sep 19, 202417.8318.4017.8318.1518.151,502,502
Sep 18, 202418.0018.0517.5617.7917.791,153,247
Sep 13, 202418.3818.4617.9017.9117.911,324,518
Sep 12, 202418.5018.7118.2918.2918.291,068,334
Sep 11, 202418.5518.6718.3818.4718.47896,539
Sep 10, 202418.4918.7418.2118.6118.611,239,530
Sep 9, 202418.7018.7118.3418.3918.391,449,715
Sep 6, 202419.2919.3518.6918.7118.712,043,100
Sep 5, 202419.3319.4219.0819.3019.301,016,895
Sep 4, 202419.3319.4519.0819.2019.201,178,969
Sep 3, 202419.2719.5319.2419.3819.381,161,016
Sep 2, 202419.4219.6019.2719.2719.271,561,068
Aug 30, 202419.4819.9319.4319.6219.622,423,696
Aug 29, 202419.0019.5818.8019.4519.452,337,961
Aug 28, 202419.2119.3518.9819.2319.231,389,265
Aug 27, 202419.5019.5119.1219.2319.231,867,315
Aug 26, 202419.1619.7819.1419.6119.612,700,236
Aug 23, 202418.6119.1918.4819.0519.052,206,875
Aug 22, 202418.9919.0618.6518.6818.681,825,213
Aug 21, 202418.9719.3618.8818.9318.931,715,005
Aug 20, 202419.2619.3818.8719.0019.002,705,253
Aug 19, 202419.9020.1819.3019.3919.393,745,392
Aug 16, 202420.2920.3119.8220.0220.024,797,697
Aug 15, 202420.1520.1719.6619.7919.795,123,178
Aug 14, 202419.7120.5019.4420.4520.455,754,791
Aug 13, 202419.3019.4519.2119.4319.431,049,328
Aug 12, 202419.4519.4819.1419.3019.301,112,406
Aug 9, 202419.4419.6419.3319.3519.351,011,661
Aug 8, 202419.3119.5718.8619.3919.391,728,643
Aug 7, 202419.5419.6319.4219.4319.431,353,321
Aug 6, 202419.5019.6819.3919.5419.541,538,468
Aug 5, 202419.7519.9619.2519.3119.312,030,628
Aug 2, 202420.2020.3019.7619.8119.811,548,917
Aug 1, 202420.5120.8720.1520.3020.301,828,555
Jul 31, 202419.7120.5219.6220.4920.492,397,086
Jul 30, 202419.6519.8919.4419.7019.701,484,664
Jul 29, 202420.2520.3319.4319.8019.802,840,949
Jul 26, 202420.3620.6920.1320.2620.261,973,740
Jul 25, 202420.4020.6020.1020.3420.341,291,021
Jul 24, 202420.9220.9320.3520.4020.401,677,036
Jul 23, 202421.8621.8620.9020.9220.922,294,844
Jul 22, 202421.9022.1021.6521.7521.751,002,169
Jul 19, 202421.5622.1021.4121.9821.981,520,145
Jul 18, 202421.6721.6821.2521.5721.571,592,800
Jul 17, 202422.1322.1321.6821.8221.821,278,194
Jul 16, 202422.0322.1921.8322.0622.06861,377
Jul 15, 202422.3022.4021.9322.0322.031,028,914
Jul 12, 202422.4022.5222.2322.4222.421,076,625
Jul 11, 202422.2522.5922.0022.5822.582,062,267
Jul 10, 202422.0722.3621.8221.9921.991,579,323
Jul 9, 202421.3522.1021.2222.0322.031,997,883
Jul 8, 202421.8421.9521.3621.3821.381,064,469
Jul 5, 202421.6521.9221.3821.8421.84962,829
Jul 4, 202422.1522.3721.5121.6521.651,736,991
Jul 3, 202422.1222.3221.9722.2022.20972,604
Jul 2, 202422.4522.5522.2222.3022.301,076,959
Jul 1, 202422.5022.7522.1022.4822.481,319,540
Jun 28, 202422.2922.6822.1222.5022.501,353,175
Jun 27, 202422.5622.6622.1522.2022.201,379,640
Jun 26, 202421.8822.7321.6822.6622.661,956,326
Jun 25, 202421.6922.2021.6121.8821.882,155,566
Jun 24, 202422.1422.5521.3521.3921.392,523,330
Jun 21, 202422.4222.5722.0322.3822.381,811,834
Jun 20, 202423.1823.2922.5722.5822.582,185,491
Jun 19, 202423.8023.8423.2623.3123.311,548,404
Jun 18, 202423.6523.8823.5123.7923.791,439,468
Jun 17, 202423.3823.8423.2423.6723.671,897,469
Jun 14, 202423.1323.4522.9023.3723.372,059,455
Jun 13, 202423.3623.5023.0723.1023.101,297,433
Jun 12, 202423.2723.4823.1523.2523.251,506,987
Jun 11, 202422.7123.3522.5423.2723.272,097,125
Jun 7, 202422.5822.8422.5022.7722.771,497,820
Jun 6, 202423.1623.3422.4522.4922.493,106,792
Jun 5, 202423.1423.4323.1323.1323.131,317,957
Jun 4, 202423.4823.5122.9723.3423.342,019,441
Jun 3, 202423.8123.8923.2723.4623.461,885,999
May 31, 202423.5523.8923.5523.7723.771,964,274
May 30, 202423.3923.7023.2323.5023.501,528,599
May 29, 202423.4023.6023.3723.4823.481,396,830
May 28, 202423.7123.7223.3923.4023.401,558,084
May 27, 2024 0.60 Dividend
May 27, 202423.8123.8723.3123.7123.712,413,288
May 24, 202424.3824.6024.3824.4123.811,424,884
May 23, 202424.7724.7924.3924.4623.862,044,730
May 22, 202424.6524.8024.4124.7424.132,366,067
May 21, 202424.7624.9024.5624.6524.042,693,674
May 20, 202425.0125.2624.8124.8624.253,112,210
May 17, 202424.9225.0324.6025.0124.402,515,083
May 16, 202425.1725.4224.8324.8824.273,321,481
May 15, 202425.4725.7325.1225.2424.622,730,465
May 14, 202425.2925.8625.2925.4824.853,338,991
May 13, 202425.0025.4724.3525.4724.843,644,527
May 10, 202425.7625.8825.2025.3124.694,050,055
May 9, 202425.2125.7525.2025.7525.124,110,951
May 8, 202425.5425.5425.1925.2024.583,532,000
May 7, 202425.5025.6725.3125.6224.994,187,050
May 6, 202425.3925.7925.2325.6024.978,131,986
Apr 30, 202425.1125.4924.8225.1724.557,673,872
Apr 29, 202427.1627.1625.0625.4224.8016,720,408
Apr 26, 202428.0328.4227.7527.8427.165,302,270
Apr 25, 202429.0029.0928.0428.3527.655,457,995
Apr 24, 202429.5329.7528.8929.0028.295,047,351
Apr 23, 202429.2229.9329.0229.7529.023,925,116
Apr 22, 202428.9529.8028.4029.4128.694,408,299
Apr 19, 202429.0129.2228.7128.8628.152,751,182
Apr 18, 202429.1029.5528.9929.0028.294,619,512
Apr 17, 202427.5129.3027.5129.2928.576,609,981
Apr 16, 202427.5527.9927.0727.3426.673,495,145
Apr 15, 202427.6028.2727.4727.8527.173,531,262
Apr 12, 202427.6728.5027.4027.7527.073,942,136
Apr 11, 202426.7828.1026.7227.7127.036,477,509
Apr 10, 202427.2028.7026.3826.4825.834,935,466
Apr 9, 202425.7926.3625.7926.2025.561,917,285
Apr 8, 202426.5026.5025.5525.6425.011,502,977
Apr 3, 202426.0026.5625.7926.2625.611,537,601
Apr 2, 202426.4926.4925.9126.0025.361,510,150
Apr 1, 202425.8926.5925.6026.4925.841,868,482
Mar 29, 202425.2725.6025.2125.9025.261,078,846
Mar 28, 202425.0825.4925.0025.1824.562,321,667
Mar 27, 202425.1925.5924.9825.0824.462,002,876
Mar 26, 202425.5125.7325.1225.1824.562,572,421
Mar 25, 202426.6026.6025.3325.3624.743,293,438
Mar 22, 202426.9427.1126.4926.6025.952,311,039
Mar 21, 202427.5927.5926.9026.9726.311,952,952
Mar 20, 202427.4827.7727.1027.4626.792,060,454
Mar 19, 202427.2728.0826.9927.4726.793,750,675
Mar 18, 202426.7627.2726.5627.2726.602,446,909
Mar 15, 202426.6826.8926.2626.7726.112,311,236
Mar 14, 202427.1127.4326.4026.6726.013,514,516
Mar 13, 202427.5227.7427.1127.2426.573,046,243
Mar 12, 202427.8327.9227.4227.5126.832,359,272
Mar 11, 202427.8027.8527.2127.8127.132,783,912
Mar 8, 202427.5627.8727.3827.8327.151,849,144
Mar 7, 202428.0628.2827.5627.5626.882,587,296
Mar 6, 202428.0428.4127.5228.0727.382,862,310
Mar 5, 202428.0028.8927.8628.2927.594,016,282
Mar 4, 202428.5228.7728.0628.2627.572,917,561
Mar 1, 202428.2028.9928.1728.5227.824,226,168
Feb 29, 202426.8228.2626.8028.2627.573,668,912
Feb 28, 202428.5228.7127.0227.0226.364,925,581

Related Tickers