Shenzhen - Delayed Quote CNY

Kuang-Chi Technologies Co., Ltd. (002625.SZ)

Compare
41.07
+0.47
+(1.16%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202541.5141.6440.2641.0741.0739,056,475
Jan 23, 202544.6045.0639.4440.6040.6085,353,726
Jan 22, 202544.2044.4743.4943.7143.7124,654,126
Jan 21, 202544.5544.7743.5344.3444.3431,430,227
Jan 20, 202542.4045.2042.0044.2544.2555,286,569
Jan 17, 202541.5142.1441.0141.5941.5924,322,622
Jan 16, 202541.9842.0541.2541.6941.6928,627,720
Jan 15, 202541.5942.4841.0741.2941.2929,572,403
Jan 14, 202540.9941.9340.3741.7141.7138,163,877
Jan 13, 202539.3840.8838.6540.4540.4532,437,815
Jan 10, 202540.8541.5940.2040.3040.3027,025,410
Jan 9, 202541.5241.8840.8541.2341.2331,652,417
Jan 8, 202540.6042.2440.3041.7941.7944,888,552
Jan 7, 202540.0040.8439.4640.8240.8230,706,011
Jan 6, 202540.4041.4839.3439.6539.6541,431,995
Jan 3, 202541.7042.5540.2740.4640.4666,222,070
Jan 2, 202547.5047.7943.0243.0243.0272,270,722
Dec 31, 202447.9949.0847.6847.8047.8049,641,319
Dec 30, 202448.1848.4846.8848.1448.1445,164,477
Dec 27, 202446.6649.2846.6648.0548.0579,722,836
Dec 26, 202444.3045.8844.1845.2045.2046,433,360
Dec 25, 202444.6444.8843.5944.1544.1532,606,778
Dec 24, 202443.6644.4843.1644.1244.1232,740,225
Dec 23, 202444.2945.5943.6043.9643.9652,589,814
Dec 20, 202442.0145.7141.6243.9843.9876,833,989
Dec 19, 202439.6242.0539.4241.7041.7053,123,917
Dec 18, 202440.9240.9339.8040.3040.3028,622,080
Dec 17, 202441.7041.7040.1840.4040.4035,446,611
Dec 16, 202441.1042.6541.1041.6741.6739,914,257
Dec 13, 202442.3043.2841.1541.2041.2047,767,954
Dec 12, 202441.5943.0040.8942.7342.7354,189,248
Dec 11, 202441.1041.7540.8341.4341.4325,112,165
Dec 10, 202443.0043.0041.3341.5241.5245,506,045
Dec 9, 202442.0042.6040.8841.4941.4939,143,722
Dec 6, 202440.9042.5840.8541.6041.6058,312,656
Dec 5, 202439.2041.5039.2040.8040.8057,184,330
Dec 4, 202439.9940.3139.1039.3739.3734,271,355
Dec 3, 202440.6641.0039.8040.3840.3837,737,210
Dec 2, 202440.2941.2940.2940.6540.6547,099,897
Nov 29, 202439.3340.8738.9940.1340.1350,792,338
Nov 28, 202440.0041.1839.4039.4039.4053,462,665
Nov 27, 202437.9039.4437.5039.2439.2448,756,660
Nov 26, 202439.8040.4938.4138.4638.4654,011,327
Nov 25, 202439.8040.4438.2240.0540.0570,819,004
Nov 22, 202440.1641.3339.3639.4039.4073,385,650
Nov 21, 202439.8940.8939.2039.9639.9661,318,478
Nov 20, 202439.0141.3938.4440.3740.3790,413,454
Nov 19, 202437.7039.2537.3738.9138.9195,228,463
Nov 18, 202440.8141.3537.4737.8637.86141,586,870
Nov 15, 202445.8045.8141.6341.6341.63125,240,231
Nov 14, 202448.5249.0045.9946.2546.2559,808,570
Nov 13, 202448.9949.1046.0047.9247.9272,963,983
Nov 12, 202449.4550.2847.3748.4948.4979,469,739
Nov 11, 202450.0550.5848.0049.4549.4591,649,866
Nov 8, 202445.6649.9045.6648.8748.87111,818,263
Nov 7, 202446.7348.1444.7245.5745.57109,099,738
Nov 6, 202446.5048.2245.6447.5047.50136,767,418
Nov 5, 202440.7744.7640.7744.7644.76135,485,797
Nov 4, 202440.3642.1040.0040.6940.6997,051,498
Nov 1, 202442.6043.7139.1839.5539.55133,301,936
Oct 31, 202442.0144.3741.3842.5042.50135,893,077
Oct 30, 202440.5042.1539.7341.1041.10108,571,047
Oct 29, 202440.9443.3040.5040.8840.88144,406,787
Oct 28, 202438.9742.6938.9742.5942.59172,792,265
Oct 25, 202438.8041.8837.7638.8138.81157,197,848
Oct 24, 202439.8639.8636.6838.2138.21188,605,639
Oct 23, 202436.2940.6636.2340.6640.66117,426,545
Oct 22, 202438.2839.6935.5036.9636.96219,030,429
Oct 21, 202435.8336.8535.1836.8536.8560,585,272
Oct 18, 202432.5134.2531.0233.5033.50173,637,713
Oct 17, 2024 0.23 Dividend
Oct 17, 202429.1031.2628.5131.2631.26109,822,947
Oct 16, 202430.5031.1727.8028.6528.42159,313,569
Oct 15, 202427.9030.8827.6530.5030.25162,727,755
Oct 14, 202428.1328.4826.7428.0727.8498,598,971
Oct 11, 202426.7027.9025.6626.9026.6889,986,102
Oct 10, 202426.8028.5025.3526.6826.46153,964,765
Oct 9, 202429.0030.2327.9328.0327.80226,173,928
Oct 8, 202427.4827.4827.4827.4827.268,598,526
Sep 30, 202423.9024.9823.9024.9824.7856,837,228
Sep 27, 202421.9023.0021.6122.7122.5360,962,041
Sep 26, 202420.3821.4520.3021.4521.2849,357,623
Sep 25, 202419.6620.6419.6620.3820.2149,811,582
Sep 24, 202419.1919.7419.0519.6219.4636,319,652
Sep 23, 202419.1619.3519.0019.1018.9418,977,296
Sep 20, 202419.1119.4518.9619.0718.9127,991,720
Sep 19, 202419.7519.8219.2019.2919.1344,088,051
Sep 18, 202419.3020.3819.1019.9419.7853,648,943
Sep 13, 202418.9819.3118.7918.8018.6522,656,519
Sep 12, 202419.2319.5618.9218.9318.7837,840,312
Sep 11, 202419.0019.3818.8819.2419.0837,207,426
Sep 10, 202417.7219.2517.7219.0418.8955,687,624
Sep 9, 202417.5517.9317.4417.6917.5532,956,150
Sep 6, 202417.3517.4617.0717.1216.9812,479,600
Sep 5, 202417.2817.4217.2317.2817.1411,021,300
Sep 4, 202417.1917.5217.1317.3017.1614,955,426
Sep 3, 202416.9917.3416.9617.2317.0914,748,337
Sep 2, 202417.3717.4416.9816.9816.8420,334,900
Aug 30, 202416.6017.6816.6017.4517.3140,976,730
Aug 29, 202415.9716.6015.8916.4216.2921,919,950
Aug 28, 202416.3816.4416.0116.0815.9519,650,440
Aug 27, 202416.0316.0415.6315.6715.5410,514,750
Aug 26, 202415.9816.2015.8016.0415.919,567,547
Aug 23, 202415.8116.0515.6615.9615.8310,418,972
Aug 22, 202416.3016.3715.8515.9015.7713,037,816
Aug 21, 202415.9616.3915.9016.2516.1215,951,864
Aug 20, 202416.2116.7916.0016.0415.9125,710,897
Aug 19, 202415.8516.1815.8515.9815.8511,225,300
Aug 16, 202416.3316.3815.8515.9215.7919,147,544
Aug 15, 202416.1816.5216.1516.2916.1613,289,406
Aug 14, 202416.4916.5516.1916.2216.0912,675,128
Aug 13, 202416.6016.7716.3016.5016.3713,588,660
Aug 12, 202416.6716.9516.4716.6416.5013,391,170
Aug 9, 202416.9817.2416.8616.8616.7211,511,100
Aug 8, 202417.2017.2416.6616.8916.7522,088,970
Aug 7, 202417.3217.5017.1517.2817.1415,894,445
Aug 6, 202416.9617.5216.9517.3217.1826,083,222
Aug 5, 202417.5117.8916.7916.7916.6533,228,010
Aug 2, 202417.7018.2817.6517.7017.5628,537,114
Aug 1, 202418.0018.1017.8617.9317.7825,424,687
Jul 31, 202417.4018.1017.3218.0017.8536,479,647
Jul 30, 202417.1617.6516.8017.5017.3630,979,571
Jul 29, 202417.3517.4017.0317.2617.1219,680,883
Jul 26, 202416.6317.4216.6317.2817.1433,043,791
Jul 25, 202416.6316.9316.4016.6116.4716,733,920
Jul 24, 202416.6017.3916.5316.7516.6125,872,239
Jul 23, 202417.2517.2916.5016.5116.3819,089,500
Jul 22, 202417.2117.4917.1717.2417.1013,893,146
Jul 19, 202417.0417.5416.9417.2717.1319,358,891
Jul 18, 202416.8317.2016.4517.0916.9520,930,711
Jul 17, 202417.2117.2416.9116.9216.7812,794,022
Jul 16, 202416.9317.2216.8817.2217.0812,319,419
Jul 15, 202417.4017.4717.0117.0516.9113,460,715
Jul 12, 202417.3817.5917.1717.5017.3614,873,158
Jul 11, 202417.5317.5817.2517.4117.2715,961,203
Jul 10, 202417.1817.3817.1117.2117.0712,970,506
Jul 9, 202416.6217.2616.6117.2217.0820,482,998
Jul 8, 202417.0317.0516.6116.7116.5712,600,913
Jul 5, 202416.5716.9216.3016.8816.7415,809,124
Jul 4, 202416.7717.0316.6016.6016.4613,986,817
Jul 3, 202416.9117.0316.7316.7916.6512,769,100
Jul 2, 202417.3917.4116.9217.0416.9014,945,617
Jul 1, 202417.4017.4317.1117.3517.2112,559,980
Jun 28, 202417.1617.5517.1017.3517.2119,790,360
Jun 27, 202417.4017.4417.0117.0916.9513,876,524
Jun 26, 202416.9617.4916.7817.4817.3417,539,760
Jun 25, 202417.1717.4916.7816.9616.8221,045,070
Jun 24, 202417.5617.8517.2017.2217.0823,223,652
Jun 21, 202417.7617.9617.6817.7517.6115,352,770
Jun 20, 202418.2318.3917.7717.7917.6523,673,950
Jun 19, 202418.6518.6518.2518.3018.1521,415,369
Jun 18, 202418.3118.8218.2518.6518.5028,660,583
Jun 17, 202418.1518.5918.1018.3518.2017,609,359
Jun 14, 202418.2918.3418.0518.1818.0317,693,996
Jun 13, 202418.3018.5618.1818.3718.2219,060,983
Jun 12, 202417.7918.3717.7418.2318.0821,071,761
Jun 11, 202417.4517.8817.2317.8117.6718,649,670
Jun 7, 202417.7017.9317.3617.5417.4017,944,297
Jun 6, 202418.1518.2017.5717.5717.4330,610,164
Jun 5, 202418.2318.5118.1018.1017.9522,472,745
Jun 4, 202417.9318.3017.8218.2818.1321,416,559
Jun 3, 202418.2318.2717.7517.9917.8422,997,658
May 31, 202417.9818.3317.9818.2318.0822,812,134
May 30, 202417.9518.2117.7617.9817.8320,109,353
May 29, 202418.0318.2217.9118.0417.8921,011,108
May 28, 202418.4318.5718.0618.0917.9423,036,000
May 27, 202418.2818.9718.2818.5618.4128,704,740
May 24, 202418.9018.9018.1218.1618.0136,419,657
May 23, 202418.8019.1518.4618.9318.7842,582,716
May 22, 202418.6818.8318.3918.7018.5525,817,800
May 21, 202418.7418.7918.4718.6218.4724,398,719
May 20, 202419.1019.2618.7018.8818.7331,333,198
May 17, 202418.6019.1918.4419.0818.9243,653,684
May 16, 202418.8519.1318.6518.6818.5328,601,642
May 15, 202418.8618.9718.5718.8118.6622,128,989
May 14, 202419.0019.1518.6818.8618.7128,726,928
May 13, 202419.3019.3518.7018.9718.8237,605,993
May 10, 202419.9219.9919.3219.4619.3038,362,465
May 9, 202419.9920.2019.6619.9019.7439,876,309
May 8, 202420.5820.6419.7119.7519.5959,385,930
May 7, 202420.6021.1120.5520.7420.5756,008,333
May 6, 202420.0721.3219.8820.7820.6179,125,712
Apr 30, 202420.2820.2919.3519.6119.4574,105,661
Apr 29, 202418.9420.8818.8020.4420.27110,861,768
Apr 26, 202418.4519.2018.4018.9818.8372,875,436
Apr 25, 202418.6418.8918.2318.4218.2747,397,951
Apr 24, 202417.9018.7617.8518.7418.5959,528,325
Apr 23, 202418.0018.7417.9117.9217.7748,077,627
Apr 22, 202419.1819.1818.0418.0717.9277,041,011
Apr 19, 202418.2719.2218.2719.2019.0497,733,239
Apr 18, 202418.2018.9618.0518.4418.2974,649,886
Apr 17, 202417.6418.2417.6318.1918.0464,343,837
Apr 16, 202418.6618.6617.1917.1917.05111,443,861
Apr 15, 202418.7419.3818.6018.9718.8274,545,752
Apr 12, 202418.3019.1018.3018.6118.4673,913,944
Apr 11, 202418.4218.9918.2818.3718.2264,446,298
Apr 10, 202418.5019.0518.0518.7618.6195,511,708
Apr 9, 202418.9819.2118.4818.6918.5468,688,070
Apr 8, 202419.4019.9518.6618.7518.6097,612,261
Apr 3, 202419.5720.9619.4619.6119.45128,527,083
Apr 2, 202422.4322.6520.6020.6020.43171,539,268
Apr 1, 202424.1924.5422.1222.8922.70224,771,646
Mar 29, 202421.0022.3120.7922.3122.1384,912,104
Mar 28, 202419.0120.7918.5620.2820.12149,869,990
Mar 27, 202418.0219.7917.8718.9018.75106,800,322
Mar 26, 202417.1118.4916.9218.2218.0774,227,034
Mar 25, 202417.3017.8816.7017.3517.2165,353,415
Mar 22, 202416.3417.5416.1217.3517.2183,887,227
Mar 21, 202416.3916.8416.0816.1616.0349,799,067
Mar 20, 202415.6816.4015.6216.3916.2660,781,954
Mar 19, 202415.6715.8715.5215.5415.4139,013,841
Mar 18, 202416.0016.2415.5815.7815.6575,538,665
Mar 15, 202414.5314.7614.4114.7614.6416,288,740
Mar 14, 202414.8114.8214.4014.5214.4017,016,452
Mar 13, 202414.9715.0114.7214.8414.7214,202,097
Mar 12, 202414.9015.0614.7014.8714.7514,883,580
Mar 11, 202414.5314.9014.5014.8714.7522,766,644
Mar 8, 202414.5014.7114.4314.6114.4916,747,424
Mar 7, 202415.0115.0714.3714.4014.2823,567,630
Mar 6, 202414.9315.2514.6514.9914.8721,335,913
Mar 5, 202415.0615.3214.8314.9514.8324,987,308
Mar 4, 202415.2715.5515.0515.1515.0329,325,565
Mar 1, 202414.7315.3314.6815.2715.1543,822,127
Feb 29, 202413.8114.8313.7714.8314.7134,224,392
Feb 28, 202414.3314.6613.8413.9013.7934,270,478
Feb 27, 202414.1014.4413.9614.3914.2729,325,191
Feb 26, 202413.9014.2013.9014.0413.9325,090,283
Feb 23, 202413.9914.0413.7813.9013.7920,495,351
Feb 22, 202413.6214.0813.6213.9013.7922,307,315
Feb 21, 202413.7014.1213.6613.7313.6228,870,634
Feb 20, 202414.0014.4913.6613.8213.7139,273,915
Feb 19, 202415.0015.0013.9514.3514.2381,405,622
Feb 8, 202413.4213.8613.2313.8613.7522,821,465
Feb 7, 202411.9312.6011.6812.6012.5022,897,191
Feb 6, 202410.3711.4510.2111.4511.3622,913,423
Feb 5, 202411.0611.1610.1410.4110.3331,806,358
Feb 2, 202411.8012.0010.8611.1711.0822,482,482
Feb 1, 202411.7812.1311.6111.7811.6814,655,564
Jan 31, 202412.3412.3511.8011.9211.8215,206,516
Jan 30, 202412.3612.6612.2712.2712.1711,859,034
Jan 29, 202412.8813.0212.4612.4712.3714,022,913
Jan 26, 202412.9512.9512.7012.7812.6811,461,072
Jan 25, 202412.7413.0512.6412.9612.8516,455,758
Jan 24, 202412.8312.9212.2912.7712.6716,006,377

Related Tickers

600893.SS AECC Aviation Power Co.,Ltd
37.33
+0.24%
 
600150.SS CHINA CSSC
33.78
+2.15%
 
2357.HK AviChina Industry & Technology Company Limited
3.770
+1.89%
 
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
228,500.00
+1.11%
 
010140.KS Samsung Heavy Industries Co., Ltd.
12,910.00
+1.41%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
301,500.00
+2.03%
 
012450.KS Hanwha Aerospace Co., Ltd.
411,500.00
+7.30%
 
EMBR3.SA Embraer S.A.
61.73
+0.95%
 
AIR AAR Corp.
70.36
-1.05%
 
HAL.NS Hindustan Aeronautics Limited
3,849.80
-1.85%