Shenzhen - Delayed Quote CNY

Shenzhen KSTAR Science and Technology Co., Ltd. (002518.SZ)

Compare
23.49
-0.08
(-0.34%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202524.0524.0822.8823.4923.4920,875,654
Jan 16, 202523.7923.9123.4323.5723.5720,777,767
Jan 15, 202523.8824.2223.5023.6523.6528,432,400
Jan 14, 202522.5024.1722.5023.8023.8038,889,545
Jan 13, 202521.9322.8021.9022.1022.1025,708,925
Jan 10, 202524.0524.3122.2822.2822.2848,832,688
Jan 9, 202523.7526.4823.7524.7524.7564,228,524
Jan 8, 202523.9024.6023.1224.0724.0741,458,199
Jan 7, 202523.4324.7422.7824.6224.6249,476,084
Jan 6, 202522.0123.7821.7823.7823.7843,777,962
Jan 3, 202521.6823.1821.0122.2522.2543,288,090
Jan 2, 202522.4222.9221.4221.7721.7724,350,104
Dec 31, 202423.9024.2222.4222.5322.5336,851,785
Dec 30, 202424.4024.8023.5623.9923.9951,366,470
Dec 27, 202424.0025.0023.8024.3824.3875,847,937
Dec 26, 202420.5122.7820.4022.7822.7828,299,363
Dec 25, 202420.1520.8019.8220.7120.7122,010,754
Dec 24, 202419.6620.4519.6620.1520.1512,483,349
Dec 23, 202419.6620.7019.6619.7419.7417,610,462
Dec 20, 202419.4019.9519.2919.5919.599,759,492
Dec 19, 202418.5019.5518.2819.4619.4611,089,428
Dec 18, 202418.7918.9118.6218.7018.704,296,779
Dec 17, 202419.1219.1918.6818.7518.755,953,600
Dec 16, 202419.6219.7318.9819.1319.139,241,225
Dec 13, 202419.8819.9519.5319.6119.6112,365,119
Dec 12, 202419.3620.2319.2420.0020.0013,622,809
Dec 11, 202419.0919.4419.0319.3519.357,181,437
Dec 10, 202419.4019.5219.0419.0919.097,676,130
Dec 9, 202419.1419.1718.8219.0119.014,431,200
Dec 6, 202418.9619.1718.6719.0719.075,599,700
Dec 5, 202418.7019.1018.6618.9518.954,539,472
Dec 4, 202419.1819.1818.6118.7318.737,061,258
Dec 3, 202419.4219.4618.9419.1819.185,935,541
Dec 2, 202419.0519.3718.8719.3119.317,664,040
Nov 29, 202419.0019.3818.8619.2719.276,576,513
Nov 28, 202419.1019.3018.9518.9918.994,852,877
Nov 27, 202418.6419.1418.4619.1419.146,120,270
Nov 26, 202419.1519.4518.7418.7818.787,075,814
Nov 25, 202419.0219.3818.9019.2819.286,872,900
Nov 22, 202419.9920.0118.9619.0019.009,749,756
Nov 21, 202420.0620.3519.6820.0120.017,521,480
Nov 20, 202420.0920.2819.8120.0920.098,571,440
Nov 19, 202419.2720.3019.2720.2920.2912,474,549
Nov 18, 202419.7519.8819.0019.1019.1011,103,300
Nov 15, 202420.3820.7219.9019.9319.9315,627,057
Nov 14, 202422.0222.5020.7320.8020.8026,458,801
Nov 13, 202420.6121.9420.3521.8521.8523,717,949
Nov 12, 202421.3221.6520.6220.8420.8417,713,421
Nov 11, 202420.6921.4420.5021.2821.2817,348,215
Nov 8, 202420.4321.1220.4220.6920.6916,075,002
Nov 7, 202420.3120.9920.1320.5120.5119,008,250
Nov 6, 202419.9920.5719.8019.9119.9115,597,666
Nov 5, 202419.3919.9319.2619.9119.9113,379,971
Nov 4, 202419.0019.5518.9019.3919.397,107,100
Nov 1, 202419.6019.7418.9019.0719.0711,095,900
Oct 31, 202419.7020.1019.5319.8219.8215,116,275
Oct 30, 202418.9919.5518.9619.3019.309,097,410
Oct 29, 202419.9020.1719.1219.1519.1512,843,860
Oct 28, 202420.1520.1619.5119.7819.7815,616,639
Oct 25, 202418.8420.2918.8020.0920.0923,228,188
Oct 24, 202419.4419.5418.8218.8618.8610,764,371
Oct 23, 202419.1019.8018.7519.2319.2320,844,381
Oct 22, 202418.2019.1517.9019.1319.1319,202,812
Oct 21, 202418.0418.6417.9918.1818.1812,780,150
Oct 18, 202417.2718.4517.2617.9617.9611,968,357
Oct 17, 202417.7117.8817.3817.3817.386,876,964
Oct 16, 202417.6217.8217.3717.5917.597,450,551
Oct 15, 202418.1018.4317.8017.8117.817,985,930
Oct 14, 202418.1718.4617.6718.3118.319,618,146
Oct 11, 202419.0219.0217.8018.1418.149,836,987
Oct 10, 202419.5220.0218.9619.0219.0212,466,090
Oct 9, 202421.0221.0819.5219.5219.5221,370,389
Oct 8, 202421.9821.9820.1921.6921.6925,564,728
Sep 30, 202419.0019.9818.6419.9819.9822,321,560
Sep 27, 202417.1718.4617.1118.1618.1617,648,389
Sep 26, 202416.0316.8015.9216.7816.788,145,108
Sep 25, 202415.9616.4615.9616.1116.117,496,600
Sep 24, 202415.3115.9315.1615.9315.937,429,250
Sep 23, 202415.4315.5415.2415.2815.282,878,700
Sep 20, 202415.8415.8715.3015.4215.424,247,030
Sep 19, 202415.8816.2715.7015.8415.844,383,000
Sep 18, 202415.8015.9115.5015.7515.752,691,700
Sep 13, 202416.3616.5015.8115.8115.813,919,098
Sep 12, 202416.3716.8416.3316.3616.365,072,400
Sep 11, 202416.0416.5216.0216.4616.464,786,133
Sep 10, 202415.9116.2015.6816.1016.103,605,500
Sep 9, 202415.9816.0815.8115.9215.922,533,800
Sep 6, 202416.6016.6516.0016.0316.033,386,400
Sep 5, 202416.3816.6716.3816.4516.453,557,666
Sep 4, 202416.1316.6216.1316.3716.374,658,814
Sep 3, 202415.8616.3715.8216.2916.294,573,299
Sep 2, 202416.3016.5415.9315.9415.945,208,970
Aug 30, 202415.8316.6615.8016.3116.318,015,855
Aug 29, 202414.9915.9014.9815.8215.826,349,298
Aug 28, 202414.9915.2014.8415.1315.132,665,779
Aug 27, 202415.2615.3015.0415.0715.072,713,600
Aug 26, 202415.1615.6015.1015.3315.333,819,600
Aug 23, 202415.1215.2715.0115.0115.012,767,300
Aug 22, 202415.6115.6815.1415.1915.193,683,857
Aug 21, 202415.5315.7615.4715.5215.523,113,145
Aug 20, 202416.1216.2015.5115.5215.525,686,335
Aug 19, 202416.5516.6716.1016.1116.115,523,000
Aug 16, 202416.7816.8816.5516.6016.603,076,807
Aug 15, 202416.6117.0416.4116.7716.774,818,812
Aug 14, 202416.9217.1816.7016.7016.702,973,211
Aug 13, 202416.8917.1616.6917.0017.003,441,680
Aug 12, 202417.2917.7216.8016.8816.885,000,706
Aug 9, 202417.4017.5317.0017.0317.033,581,005
Aug 8, 202417.5317.5417.1517.3317.333,615,601
Aug 7, 202417.5817.8317.4117.6517.655,458,601
Aug 6, 202416.9817.5516.9717.5517.558,756,802
Aug 5, 202417.0817.5816.7516.7616.765,065,100
Aug 2, 202417.5217.7617.2017.2217.224,316,304
Aug 1, 202417.9818.0917.6517.6717.674,848,400
Jul 31, 202417.2917.9517.2017.9517.956,240,600
Jul 30, 202417.3217.5317.0617.3117.313,746,603
Jul 29, 202417.7617.8017.3717.4117.415,469,965
Jul 26, 202418.0318.1717.7817.8517.856,437,318
Jul 25, 202417.3918.4017.3318.0318.039,864,814
Jul 24, 202417.7018.0517.4817.5217.526,254,957
Jul 23, 202418.3618.5517.8717.8917.897,999,102
Jul 22, 202418.1318.8918.0818.2418.2410,608,798
Jul 19, 202417.1918.2317.1018.0718.0711,942,532
Jul 18, 202416.7017.6516.5317.3017.307,999,830
Jul 17, 202416.9517.2216.8216.8816.884,404,520
Jul 16, 202416.6216.9216.5216.8516.854,920,730
Jul 15, 202417.0117.1116.7016.7716.776,182,990
Jul 12, 202416.7617.7016.7017.3317.3311,224,007
Jul 11, 202416.7517.2316.6816.8816.886,566,860
Jul 10, 202416.5216.9316.3016.5116.514,154,700
Jul 9, 202416.3216.6716.0216.5616.565,084,545
Jul 8, 202416.8016.8516.2116.3016.304,298,421
Jul 5, 202416.7816.9816.5816.9016.903,295,779
Jul 4, 202417.1417.2716.7716.8016.804,012,689
Jul 3, 202417.4317.5417.1017.1317.133,479,700
Jul 2, 202417.8417.8517.3017.3817.384,782,849
Jul 1, 202417.8518.1217.4417.8617.863,816,210
Jun 28, 202417.7918.1817.6417.7017.703,348,765
Jun 27, 202418.2318.2817.7917.8217.823,069,357
Jun 26, 202417.7618.3217.6318.2918.293,555,500
Jun 25, 202418.1118.3817.6417.7417.744,385,381
Jun 24, 202418.6418.6418.0718.1318.134,441,618
Jun 21, 202418.9719.0618.6318.7518.754,223,235
Jun 20, 202419.5919.6518.8918.9218.925,770,000
Jun 19, 202420.2020.3219.7019.7119.714,430,617
Jun 18, 202419.9020.4419.8620.2020.204,764,035
Jun 17, 202419.6520.0919.5219.9519.954,686,052
Jun 14, 202419.5019.7519.3119.7119.713,341,721
Jun 13, 202419.4619.9819.4519.5919.594,400,689
Jun 12, 202419.2819.6319.2819.5619.563,368,325
Jun 11, 202419.1119.5518.7619.4819.484,815,259
Jun 7, 202419.5019.6718.8819.0819.085,676,400
Jun 6, 202420.0520.1719.3319.4419.447,249,144
Jun 5, 202420.3920.6720.0420.0520.054,489,739
Jun 4, 202420.0320.4919.8120.4320.435,339,400
Jun 3, 202420.2320.2719.8220.0520.054,861,480
May 31, 202420.4220.6020.2720.2920.294,903,500
May 30, 202420.7820.8920.4020.5120.514,943,058
May 29, 202420.4621.4820.4320.6820.689,285,662
May 28, 202420.3820.9520.3220.5320.534,924,220
May 27, 202420.6420.8220.0820.5220.525,786,975
May 24, 202420.8821.5120.5620.5920.597,367,539
May 23, 202421.6021.6520.8120.8820.888,147,713
May 22, 202420.7521.9820.7521.7121.7112,417,916
May 21, 202421.0721.0820.7320.7920.794,101,039
May 20, 202420.9221.3020.9021.0921.094,732,905
May 17, 202420.9321.0720.6621.0021.005,113,404
May 16, 2024 0.45 Dividend
May 16, 202421.2721.3220.8820.9620.966,041,983
May 15, 202421.9122.8021.6121.6621.217,220,609
May 14, 202422.0022.2521.7921.8721.427,182,547
May 13, 202422.2122.6221.7122.3121.857,401,294
May 10, 202422.5022.5421.9822.2821.825,778,600
May 9, 202421.6522.6421.6522.4621.999,427,058
May 8, 202422.1922.2921.6121.6421.196,660,795
May 7, 202422.0622.1221.7722.0921.635,156,581
May 6, 202421.9622.4021.8622.0521.596,498,842
Apr 30, 202421.9922.1121.4221.6321.187,382,300
Apr 29, 202420.9222.1220.9221.9921.5311,780,300
Apr 26, 202420.1521.0619.5320.8720.4414,171,569
Apr 25, 202421.2521.5820.9321.2020.765,909,421
Apr 24, 202421.3521.5220.9221.3420.906,157,533
Apr 23, 202421.6321.9921.3321.4320.985,152,660
Apr 22, 202421.5922.0121.0121.7321.286,034,948
Apr 19, 202422.1722.3621.5021.6221.177,814,742
Apr 18, 202422.1122.5321.6022.3321.878,589,449
Apr 17, 202421.7922.2221.7622.1421.687,955,463
Apr 16, 202422.2822.3321.3321.3520.919,327,886
Apr 15, 202422.2823.2322.0122.4421.979,610,926
Apr 12, 202422.5522.8622.1122.1221.665,762,564
Apr 11, 202422.5423.0722.3722.7622.296,279,557
Apr 10, 202423.5823.6022.4622.6822.217,628,900
Apr 9, 202423.0223.5823.0223.3822.896,186,543
Apr 8, 202423.7924.0622.9723.0522.578,373,401
Apr 3, 202424.5924.6223.9224.0323.537,287,653
Apr 2, 202424.8924.9624.2824.7524.2410,125,036
Apr 1, 202423.5124.8323.5124.8224.3012,410,396
Mar 29, 202423.3823.8523.0023.3522.863,976,571
Mar 28, 202423.0023.8923.0023.4022.918,758,780
Mar 27, 202424.7224.7823.2323.2422.7610,624,901
Mar 26, 202424.2425.0124.0324.7824.2711,602,577
Mar 25, 202424.8325.4024.3524.4123.9010,293,978
Mar 22, 202425.4725.6224.7825.0824.5613,053,804
Mar 21, 202426.0026.0725.4025.6225.098,778,147
Mar 20, 202425.7126.1425.6126.0025.468,532,402
Mar 19, 202426.1026.1825.7125.7225.199,021,577
Mar 18, 202426.1026.3725.6926.1125.5712,546,101
Mar 15, 202425.8126.0525.4025.9125.3711,566,034
Mar 14, 202426.2826.6125.6626.0025.4616,091,510
Mar 13, 202426.2427.2926.1826.6326.0822,324,205
Mar 12, 202426.0126.7725.7126.2225.6825,467,120
Mar 11, 202424.6026.1824.5025.8025.2626,028,783
Mar 8, 202423.6724.3023.6424.1523.6511,364,021
Mar 7, 202424.5924.6923.5623.6323.1412,752,680
Mar 6, 202424.0125.2423.9024.6624.1514,709,283
Mar 5, 202424.7724.9024.1024.1423.6416,835,692
Mar 4, 202424.1825.5224.1825.2024.6824,540,002
Mar 1, 202423.3924.2723.2224.1523.6515,297,431
Feb 29, 202422.0623.3022.0023.2522.7713,982,195
Feb 28, 202423.5624.3422.2022.2221.7620,273,703
Feb 27, 202422.2823.1722.2523.1022.6211,634,927
Feb 26, 202422.4022.7822.1022.4822.0111,460,356
Feb 23, 202421.9122.5021.9022.4021.9314,318,650
Feb 22, 202421.2722.1021.2121.8021.3513,411,974
Feb 21, 202421.2122.1221.0021.4220.9715,354,826
Feb 20, 202420.8521.4920.6121.4521.0012,104,504
Feb 19, 202420.9221.3220.6021.1720.7313,786,402
Feb 8, 202420.7721.5020.5520.7720.3420,978,311
Feb 7, 202419.4221.0219.4220.8320.4028,129,525
Feb 6, 202417.3019.1117.2019.1118.7115,195,575
Feb 5, 202419.1119.1117.2017.3717.0113,706,620
Feb 2, 202420.0920.3018.4319.1118.7113,163,680
Feb 1, 202419.8120.6519.7520.1319.7110,250,173
Jan 31, 202421.0021.4519.9619.9719.5611,838,355
Jan 30, 202421.6822.1621.0121.0820.649,747,588
Jan 29, 202424.0324.0722.0022.0021.5419,752,962
Jan 26, 202424.4725.0824.1824.2723.7710,124,038
Jan 25, 202424.1824.7523.5924.6524.1413,264,126
Jan 24, 202424.7624.9023.3724.2123.7117,052,308
Jan 23, 202424.1825.4323.2324.7624.2518,152,407
Jan 22, 202425.6425.6423.8024.1823.6819,106,984
Jan 19, 202426.3227.0025.7825.7825.2417,383,271
Jan 18, 202425.6026.5525.5226.4725.9216,459,340
Jan 17, 202426.6126.6825.7825.8025.2611,336,082

Related Tickers

002730.SZ Dianguang Explosion-proof Technology Co.,Ltd.
18.81
+10.00%
 
688668.SS Dongguan Dingtong Precision Metal Co., Ltd.
48.01
-1.42%
 
301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.
40.83
-1.42%
 
300842.SZ Wuxi DK Electronic Materials Co.,Ltd.
41.70
-0.52%
 
002979.SZ China Leadshine Technology Co., Ltd.
32.38
-0.49%
 
603728.SS Shanghai Moons' Electric Co., Ltd.
60.50
-0.90%
 
002491.SZ Tongding Interconnection Information Co., Ltd.
4.4700
-1.11%
 
002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
24.62
-2.26%
 
002335.SZ Kehua Data Co., Ltd.
31.55
+2.77%
 
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
63.41
-5.19%