UK markets close in 2 hours 24 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.29+0.55 (+3.10%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.9718.3217.6318.2918.293,555,500
25 Jun 202418.1118.3817.6417.7417.744,385,381
24 Jun 202418.6418.6418.0718.1318.134,441,618
21 Jun 202418.9719.0618.6318.7518.754,223,235
20 Jun 202419.5919.6518.8918.9218.925,770,000
19 Jun 202420.2020.3219.7019.7119.714,430,617
18 Jun 202419.9020.4419.8620.2020.204,764,035
17 Jun 202419.6520.0919.5219.9519.954,686,052
14 Jun 202419.5019.7519.3119.7119.713,341,721
13 Jun 202419.4619.9819.4519.5919.594,400,689
12 Jun 202419.2819.6319.2819.5619.563,368,325
11 Jun 202419.1119.5518.7619.4819.484,815,259
07 Jun 202419.5019.6718.8819.0819.085,676,400
06 Jun 202420.0520.1719.3319.4419.447,249,144
05 Jun 202420.3920.6720.0420.0520.054,489,739
04 Jun 202420.0320.4919.8120.4320.435,339,400
03 Jun 202420.2320.2719.8220.0520.054,861,480
31 May 202420.4220.6020.2720.2920.294,903,500
30 May 202420.7820.8920.4020.5120.514,943,058
29 May 202420.4621.4820.4320.6820.689,285,662
28 May 202420.3820.9520.3220.5320.534,924,220
27 May 202420.6420.8220.0820.5220.525,786,975
24 May 202420.8821.5120.5620.5920.597,367,539
23 May 202421.6021.6520.8120.8820.888,147,713
22 May 202420.7521.9820.7521.7121.7112,417,916
21 May 202421.0721.0820.7320.7920.794,101,039
20 May 202420.9221.3020.9021.0921.094,732,905
17 May 202420.9321.0720.6621.0021.005,113,404
16 May 202421.2721.3220.8820.9620.966,041,983
16 May 20240.45 Dividend
15 May 202421.9122.8021.6121.6621.217,220,609
14 May 202422.0022.2521.7921.8721.427,182,547
13 May 202422.2122.6221.7122.3121.857,401,294
10 May 202422.5022.5421.9822.2821.825,778,600
09 May 202421.6522.6421.6522.4621.999,427,058
08 May 202422.1922.2921.6121.6421.196,660,795
07 May 202422.0622.1221.7722.0921.635,156,581
06 May 202421.9622.4021.8622.0521.596,498,842
30 Apr 202421.9922.1121.4221.6321.187,382,300
29 Apr 202420.9222.1220.9221.9921.5311,780,300
26 Apr 202420.1521.0619.5320.8720.4414,171,569
25 Apr 202421.2521.5820.9321.2020.765,909,421
24 Apr 202421.3521.5220.9221.3420.906,157,533
23 Apr 202421.6321.9921.3321.4320.985,152,660
22 Apr 202421.5922.0121.0121.7321.286,034,948
19 Apr 202422.1722.3621.5021.6221.177,814,742
18 Apr 202422.1122.5321.6022.3321.878,589,449
17 Apr 202421.7922.2221.7622.1421.687,955,463
16 Apr 202422.2822.3321.3321.3520.919,327,886
15 Apr 202422.2823.2322.0122.4421.979,610,926
12 Apr 202422.5522.8622.1122.1221.665,762,564
11 Apr 202422.5423.0722.3722.7622.296,279,557
10 Apr 202423.5823.6022.4622.6822.217,628,900
09 Apr 202423.0223.5823.0223.3822.896,186,543
08 Apr 202423.7924.0622.9723.0522.578,373,401
03 Apr 202424.5924.6223.9224.0323.537,287,653
02 Apr 202424.8924.9624.2824.7524.2410,125,036
01 Apr 202423.5124.8323.5124.8224.3012,410,396
29 Mar 202423.3823.8523.0023.3522.863,976,571
28 Mar 202423.0023.8923.0023.4022.918,758,780
27 Mar 202424.7224.7823.2323.2422.7610,624,901
26 Mar 202424.2425.0124.0324.7824.2711,602,577
25 Mar 202424.8325.4024.3524.4123.9010,293,978
22 Mar 202425.4725.6224.7825.0824.5613,053,804
21 Mar 202426.0026.0725.4025.6225.098,778,147
20 Mar 202425.7126.1425.6126.0025.468,532,402
19 Mar 202426.1026.1825.7125.7225.199,021,577
18 Mar 202426.1026.3725.6926.1125.5712,546,101
15 Mar 202425.8126.0525.4025.9125.3711,566,034
14 Mar 202426.2826.6125.6626.0025.4616,091,510
13 Mar 202426.2427.2926.1826.6326.0822,324,205
12 Mar 202426.0126.7725.7126.2225.6825,467,120
11 Mar 202424.6026.1824.5025.8025.2626,028,783
08 Mar 202423.6724.3023.6424.1523.6511,364,021
07 Mar 202424.5924.6923.5623.6323.1412,752,680
06 Mar 202424.0125.2423.9024.6624.1514,709,283
05 Mar 202424.7724.9024.1024.1423.6416,835,692
04 Mar 202424.1825.5224.1825.2024.6824,540,002
01 Mar 202423.3924.2723.2224.1523.6515,297,431
29 Feb 202422.0623.3022.0023.2522.7713,982,195
28 Feb 202423.5624.3422.2022.2221.7620,273,703
27 Feb 202422.2823.1722.2523.1022.6211,634,927
26 Feb 202422.4022.7822.1022.4822.0111,460,356
23 Feb 202421.9122.5021.9022.4021.9314,318,650
22 Feb 202421.2722.1021.2121.8021.3513,411,974
21 Feb 202421.2122.1221.0021.4220.9715,354,826
20 Feb 202420.8521.4920.6121.4521.0012,104,504
19 Feb 202420.9221.3220.6021.1720.7313,786,402
08 Feb 202420.7721.5020.5520.7720.3420,978,311
07 Feb 202419.4221.0219.4220.8320.4028,129,525
06 Feb 202417.3019.1117.2019.1118.7115,195,575
05 Feb 202419.1119.1117.2017.3717.0113,706,620
02 Feb 202420.0920.3018.4319.1118.7113,163,680
01 Feb 202419.8120.6519.7520.1319.7110,250,173
31 Jan 202421.0021.4519.9619.9719.5611,838,355
30 Jan 202421.6822.1621.0121.0820.649,747,588
29 Jan 202424.0324.0722.0022.0021.5419,752,962
26 Jan 202424.4725.0824.1824.2723.7710,124,038
25 Jan 202424.1824.7523.5924.6524.1413,264,126
24 Jan 202424.7624.9023.3724.2123.7117,052,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...