Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

21.94
-0.04
(-0.18%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.0522.2321.8321.9421.946,489,200
Apr 28, 202522.0122.5021.9621.9821.989,309,982
Apr 25, 202521.5122.4921.5121.9421.9412,376,815
Apr 24, 202522.1122.1821.4121.5221.527,882,100
Apr 23, 202521.9222.3721.8822.1022.109,503,182
Apr 22, 202522.1022.1921.6521.6921.696,952,694
Apr 21, 202521.7522.2621.5122.2022.206,753,076
Apr 18, 202521.7122.0021.6221.7521.753,776,900
Apr 17, 202521.4722.2121.4521.7721.777,264,739
Apr 16, 202522.3322.3421.5021.7221.7210,790,855
Apr 15, 202522.8222.9422.3422.4422.447,625,900
Apr 14, 202523.1023.3522.7122.8122.819,997,985
Apr 11, 202522.1123.4522.0022.9022.9014,327,400
Apr 10, 202522.5023.0122.3622.4122.4114,363,902
Apr 9, 202520.4922.1319.4921.9621.9616,424,950
Apr 8, 202521.4922.3620.5521.2021.2018,872,188
Apr 7, 202523.2023.5622.2722.2722.2711,285,455
Apr 3, 202524.6025.0824.2524.7424.7410,468,755
Apr 2, 202524.8025.4424.8025.1125.117,829,800
Apr 1, 202525.8825.9124.9024.9824.988,724,000
Mar 31, 202525.8026.0024.7825.5525.5512,646,700
Mar 28, 202525.8626.4625.8025.9125.918,363,496
Mar 27, 202526.0026.3825.7925.8625.869,069,571
Mar 26, 202525.6026.4025.5826.0226.029,842,250
Mar 25, 202526.9827.1025.6125.7925.7916,422,766
Mar 24, 202526.9027.1026.0526.9726.9716,789,362
Mar 21, 202528.3628.5826.8127.1727.1721,749,928
Mar 20, 202528.3528.8727.7028.3628.3617,755,200
Mar 19, 202529.0029.4928.4028.4928.4920,854,376
Mar 18, 202530.3830.6829.0029.2629.2628,472,835
Mar 17, 202529.9230.0829.4329.6129.6120,257,950
Mar 14, 202529.9430.1428.9029.7429.7424,729,300
Mar 13, 202530.1430.8029.0829.9529.9546,390,892
Mar 12, 202528.6031.2228.5330.4430.4452,676,389
Mar 11, 202527.5528.7027.2028.3828.3819,637,486
Mar 10, 202527.7228.0827.3328.0828.0814,139,721
Mar 7, 202528.2928.5727.4127.7927.7920,624,468
Mar 6, 202528.7429.0528.3228.6328.6331,725,130
Mar 5, 202526.6728.6026.3028.3428.3426,895,318
Mar 4, 202525.6026.4825.5526.4626.4612,104,506
Mar 3, 202526.2026.8025.7125.9825.9817,843,379
Feb 28, 202527.7027.7126.1826.3426.3421,408,544
Feb 27, 202528.8729.2027.2028.1828.1830,390,410
Feb 26, 202528.5229.7128.0828.8728.8735,779,325
Feb 25, 202528.0229.0028.0228.2928.2927,887,537
Feb 24, 202529.4630.3428.6629.3529.3549,168,328
Feb 21, 202527.3029.2627.3029.2629.2644,403,127
Feb 20, 202526.6027.1826.2526.6026.6019,779,700
Feb 19, 202526.0327.1026.0326.9326.9328,349,804
Feb 18, 202527.9627.9825.8026.0226.0238,327,430
Feb 17, 202527.5028.1226.9027.9527.9551,552,614
Feb 14, 202524.9627.1324.7226.5026.5048,096,380
Feb 13, 202525.7026.1024.8024.9524.9525,879,019
Feb 12, 202525.4025.8525.3125.7625.7630,121,028
Feb 11, 202524.9625.8624.7325.4025.4041,308,752
Feb 10, 202524.2925.1623.6625.0025.0036,586,381
Feb 7, 202523.1924.3523.1023.9223.9226,054,231
Feb 6, 202522.7523.3222.5123.3023.3019,266,046
Feb 5, 202523.1223.2022.2122.8222.8216,601,216
Jan 27, 202524.9025.1423.2023.2823.2827,629,981
Jan 24, 202523.2025.4823.0825.1125.1143,589,693
Jan 23, 202524.2925.2823.6023.6123.6140,531,801
Jan 22, 202524.7125.4824.6524.7924.7926,407,222
Jan 21, 202524.5125.2024.0425.0425.0435,213,423
Jan 20, 202523.6024.7623.1424.7524.7538,419,332
Jan 17, 202523.5024.0822.8823.4923.4920,875,654
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