Shenzhen - Delayed Quote CNY

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

Get top stock picks
21.66
+0.25
+(1.17%)
At close: 3:04:57 PM GMT+8
Get top stock picks
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202521.3121.7421.2821.6621.662,026,609
Jun 13, 202521.8021.8921.3621.4121.414,336,332
Jun 12, 202521.8022.5621.5822.1722.175,466,665
Jun 11, 202521.6121.8121.5521.6321.631,821,934
Jun 10, 202521.8421.8421.3021.5121.511,715,497
Jun 9, 202521.7621.8821.6621.7721.771,639,911
Jun 6, 2025 0.18 Dividend
Jun 6, 202521.5521.9621.4321.7221.722,028,598
Jun 5, 202521.3421.8521.2221.7221.542,886,404
Jun 4, 202521.3321.4621.2721.3421.161,464,602
Jun 3, 202521.5021.6021.2121.2321.051,713,347
May 30, 202521.8421.8521.4421.5221.341,239,073
May 29, 202521.6021.9521.5621.8521.671,699,433
May 28, 202521.5821.7721.4321.5321.351,394,044
May 27, 202521.4921.6821.3521.5821.401,466,526
May 26, 202521.2721.6721.2521.5421.361,353,313
May 23, 202521.6921.7221.3621.3621.181,396,905
May 22, 202521.8021.9721.5721.6221.441,256,000
May 21, 202521.9022.0721.7221.8121.631,396,122
May 20, 202521.6822.0021.5321.9121.732,143,782
May 19, 202521.8521.9421.5021.6521.472,321,172
May 16, 202521.6721.9021.6221.7821.601,389,505
May 15, 202521.9821.9921.6621.6621.481,814,390
May 14, 202522.0022.1221.7621.9721.791,993,603
May 13, 202522.2922.3521.8822.0221.842,713,214
May 12, 202521.6121.9321.5021.9221.742,760,513
May 9, 202521.4721.5921.2121.3321.152,090,271
May 8, 202521.2521.5021.2321.4821.302,053,979
May 7, 202521.6721.7921.0121.1921.013,607,861
May 6, 202521.1821.4921.0221.4821.302,727,729
Apr 30, 202520.4220.9920.4220.9220.753,044,729
Apr 29, 202520.1820.8020.1520.4720.304,014,615
Apr 28, 202520.0020.0319.6319.7919.631,447,894
Apr 25, 202519.8320.1019.7619.9719.801,362,979
Apr 24, 202520.1220.1619.6919.8219.661,530,988
Apr 23, 202519.9020.2219.8120.1219.952,488,113
Apr 22, 202519.7519.8919.4419.6819.521,857,585
Apr 21, 202519.6419.8419.4019.8019.641,547,742
Apr 18, 202519.5019.6519.3219.5619.401,125,223
Apr 17, 202519.3719.7219.3719.5219.361,398,976
Apr 16, 202520.0420.0419.0019.5519.392,658,008
Apr 15, 202519.9920.1719.8020.0519.882,016,710
Apr 14, 202520.1820.5719.9519.9819.813,473,270
Apr 11, 202519.3319.8019.2919.5719.413,102,838
Apr 10, 202519.5119.7119.3119.5619.404,443,044
Apr 9, 202518.3119.0117.2718.8718.715,996,908
Apr 8, 202519.9819.9818.3118.5918.448,206,413
Apr 7, 202520.9521.0020.0720.0719.903,212,476
Apr 3, 202522.5322.7422.1722.3022.123,402,400
Apr 2, 202522.6122.9822.5722.8522.661,769,692
Apr 1, 202522.8122.9222.6722.7422.551,670,946
Mar 31, 202522.5122.8322.3822.6122.422,777,164
Mar 28, 202523.1023.3722.8622.8622.672,847,132
Mar 27, 202523.1323.5122.9523.2023.012,570,812
Mar 26, 202523.5023.6422.9823.2523.063,893,841
Mar 25, 202523.8023.8823.3223.5823.382,440,744
Mar 24, 202523.6024.3323.4523.9023.703,890,597
Mar 21, 202523.9924.1823.5123.6723.472,781,390
Mar 20, 202524.4824.5024.1024.1823.983,214,268
Mar 19, 202524.2924.3724.0524.1823.982,882,772
Mar 18, 202523.9725.1323.8024.3724.175,390,449
Mar 17, 202523.8224.0823.6723.8223.623,022,597
Mar 14, 202523.3823.8823.1323.7823.583,787,712
Mar 13, 202524.1024.1023.3023.3623.175,059,283
Mar 12, 202524.3724.4824.1324.1423.944,879,729
Mar 11, 202524.0124.6024.0124.3224.122,982,151
Mar 10, 202524.3224.5424.1224.4324.232,798,267
Mar 7, 202524.8024.8724.2324.3924.194,091,736
Mar 6, 202524.1924.8223.9324.8124.604,633,498
Mar 5, 202524.2024.3623.7524.0623.863,429,322
Mar 4, 202523.8424.2923.8424.2524.052,843,464
Mar 3, 202524.1924.4723.6724.0523.854,319,271
Feb 28, 202525.2225.2923.8523.9123.717,207,466
Feb 27, 202525.6325.9124.9825.4625.257,150,132
Feb 26, 202525.4925.8025.3325.6325.425,783,667
Feb 25, 202525.3125.8625.1825.4825.276,741,966
Feb 24, 202525.9525.9525.3525.5025.297,405,151
Feb 21, 202526.3026.3025.6826.0125.798,462,755
Feb 20, 202526.0026.4025.7026.1425.9213,906,283
Feb 19, 202524.7925.2824.6625.2625.055,821,703
Feb 18, 202525.6625.6624.5524.6324.438,792,446
Feb 17, 202524.3326.3024.2825.7025.4913,838,977
Feb 14, 202524.3124.4224.0024.1923.994,164,749
Feb 13, 202525.0325.0324.3224.3324.135,793,169
Feb 12, 202524.7825.1424.6825.0324.824,930,457
Feb 11, 202525.0425.3224.7624.9024.698,040,948
Feb 10, 202525.3125.3124.7525.1024.898,531,171
Feb 7, 202524.7126.0824.7125.3025.0912,876,636
Feb 6, 202523.3324.6023.2024.5524.357,762,299
Feb 5, 202523.3523.7523.2623.4923.303,729,656
Jan 27, 202523.6523.8522.8723.0222.834,146,549
Jan 24, 202523.3023.8623.2223.5923.395,956,364
Jan 23, 202523.9924.3223.4023.4223.235,120,220
Jan 22, 202524.3824.6123.5723.7323.537,060,789
Jan 21, 202524.1724.9724.0324.6424.448,830,400
Jan 20, 202523.4724.6023.3024.0623.868,676,434
Jan 17, 202522.9523.9722.6923.3023.114,761,057
Jan 16, 202523.3623.3922.8223.0522.864,649,786
Jan 15, 202523.4523.5022.9322.9822.794,430,473
Jan 14, 202522.6123.5822.2623.4523.265,793,635
Jan 13, 202522.5022.6221.9822.4422.255,333,794
Jan 10, 202524.5724.7622.8222.8422.659,898,799
Jan 9, 202524.2825.6124.0824.7924.5810,016,277
Jan 8, 202524.3024.3522.9224.0723.879,277,095
Jan 7, 202524.7525.5023.7524.3824.1810,941,043
Jan 6, 202525.5026.1724.4524.6824.4815,206,281
Jan 3, 202528.3028.8826.8027.1726.9415,892,018
Jan 2, 202527.5128.6626.6027.0526.8311,609,200
Dec 31, 202428.3228.8927.2127.5027.2711,007,795
Dec 30, 202427.2828.7226.7728.1027.8716,670,868
Dec 27, 202428.7029.2027.3027.6427.4118,370,462
Dec 26, 202427.1028.5426.6828.1827.9516,406,433
Dec 25, 202426.9828.6026.8527.7027.4720,645,618
Dec 24, 202425.9928.2325.2127.5427.3126,455,596
Dec 23, 202426.4726.6125.4325.6625.4517,786,173
Dec 20, 202424.7026.9824.6026.9826.7616,445,065
Dec 19, 202424.4024.7824.0524.5324.334,807,347
Dec 18, 202423.7125.2223.4724.7024.508,960,953
Dec 17, 202424.5424.7323.5023.6423.446,474,196
Dec 16, 202425.4425.5924.3024.5824.385,682,673
Dec 13, 202425.3825.9425.2825.3725.168,932,683
Dec 12, 202426.1826.3924.9725.5825.3711,453,251
Dec 11, 202424.2226.1824.2025.6925.4817,509,303
Dec 10, 202424.9025.1024.4024.4924.299,714,972
Dec 9, 202424.0525.0523.9824.3924.197,727,704
Dec 6, 202424.2024.6623.8224.1723.978,948,855
Dec 5, 202423.7824.2723.7123.9823.787,475,830
Dec 4, 202424.7024.9423.6023.7723.5711,155,610
Dec 3, 202426.0126.3124.7424.9524.7417,436,620
Dec 2, 202426.3027.9925.9026.9026.6821,263,471
Nov 29, 202426.5028.5825.8627.0826.8630,474,506
Nov 28, 202428.0828.0927.6628.0927.8610,120,566
Nov 27, 202423.5025.5423.1025.5425.3321,494,304
Nov 26, 202422.7324.3422.4823.2223.0315,448,209
Nov 25, 202420.8922.8820.7822.7322.5410,179,137
Nov 22, 202421.9922.1620.9520.9820.814,074,494
Nov 21, 202422.3722.3721.7622.0121.833,737,296
Nov 20, 202421.8122.5521.7822.4022.216,505,873
Nov 19, 202420.8022.3920.8022.2022.027,202,152
Nov 18, 202421.4221.5320.7020.7820.612,945,486
Nov 15, 202421.3421.9521.3421.3821.203,425,444
Nov 14, 202421.9822.0821.4221.4521.272,676,411
Nov 13, 202421.9022.1321.6321.9921.812,645,982
Nov 12, 202422.3122.4721.8022.0121.834,937,050
Nov 11, 202421.5322.2021.4422.1721.995,391,539
Nov 8, 202421.3721.6621.1921.5121.335,076,987
Nov 7, 202420.8021.1920.6621.1921.013,437,477
Nov 6, 202421.1121.2820.7520.8720.703,752,832
Nov 5, 202420.4820.9720.4120.9720.803,603,640
Nov 4, 202420.0220.5720.0220.5320.362,812,155
Nov 1, 202420.5720.6219.9820.0219.853,723,544
Oct 31, 202420.5620.8020.3620.5720.403,155,930
Oct 30, 202420.8021.0520.4620.6920.523,142,189
Oct 29, 202421.3821.4020.8420.8520.684,667,106
Oct 28, 202421.3921.5321.0721.4021.222,974,243
Oct 25, 202421.1221.5821.0521.3921.212,989,602
Oct 24, 202421.1521.1520.8321.0620.891,924,461
Oct 23, 202421.2221.3721.0221.1020.933,191,306
Oct 22, 202421.1721.2120.7321.1821.003,020,449
Oct 21, 202421.0021.4820.9120.9820.813,925,021
Oct 18, 202420.1021.2920.0420.8920.723,644,955
Oct 17, 202420.5620.7920.0920.1019.932,334,685
Oct 16, 202420.2320.6920.0420.4220.252,214,279
Oct 15, 202421.0421.1920.4820.5120.342,744,864
Oct 14, 202420.7221.2020.3021.0420.872,858,296
Oct 11, 202421.6121.7420.4020.6520.483,265,888
Oct 10, 202421.8622.5621.4521.7521.574,067,510
Oct 9, 202423.2923.2921.5821.8421.665,983,013
Oct 8, 202424.4424.4422.6323.7923.598,553,878
Sep 30, 202421.2522.2420.8122.2222.047,858,760
Sep 27, 202419.5520.5219.5420.2220.054,174,367
Sep 26, 202418.6319.3818.5219.3719.213,217,768
Sep 25, 202418.5319.0018.5318.6318.482,864,640
Sep 24, 202417.9918.4917.9218.4918.342,659,966
Sep 23, 202417.9518.2317.8817.9217.771,332,353
Sep 20, 202418.2618.2617.7517.9017.751,336,320
Sep 19, 202417.8318.4017.8318.1518.001,502,502
Sep 18, 202418.0018.0517.5617.7917.641,153,247
Sep 13, 202418.3818.4617.9017.9117.761,324,518
Sep 12, 202418.5018.7118.2918.2918.141,068,334
Sep 11, 202418.5518.6718.3818.4718.32896,539
Sep 10, 202418.4918.7418.2118.6118.461,239,530
Sep 9, 202418.7018.7118.3418.3918.241,449,715
Sep 6, 202419.2919.3518.6918.7118.552,043,100
Sep 5, 202419.3319.4219.0819.3019.141,016,895
Sep 4, 202419.3319.4519.0819.2019.041,178,969
Sep 3, 202419.2719.5319.2419.3819.221,161,016
Sep 2, 202419.4219.6019.2719.2719.111,561,068
Aug 30, 202419.4819.9319.4319.6219.462,423,696
Aug 29, 202419.0019.5818.8019.4519.292,337,961
Aug 28, 202419.2119.3518.9819.2319.071,389,265
Aug 27, 202419.5019.5119.1219.2319.071,867,315
Aug 26, 202419.1619.7819.1419.6119.452,700,236
Aug 23, 202418.6119.1918.4819.0518.892,206,875
Aug 22, 202418.9919.0618.6518.6818.531,825,213
Aug 21, 202418.9719.3618.8818.9318.771,715,005
Aug 20, 202419.2619.3818.8719.0018.842,705,253
Aug 19, 202419.9020.1819.3019.3919.233,745,392
Aug 16, 202420.2920.3119.8220.0219.854,797,697
Aug 15, 202420.1520.1719.6619.7919.635,123,178
Aug 14, 202419.7120.5019.4420.4520.285,754,791
Aug 13, 202419.3019.4519.2119.4319.271,049,328
Aug 12, 202419.4519.4819.1419.3019.141,112,406
Aug 9, 202419.4419.6419.3319.3519.191,011,661
Aug 8, 202419.3119.5718.8619.3919.231,728,643
Aug 7, 202419.5419.6319.4219.4319.271,353,321
Aug 6, 202419.5019.6819.3919.5419.381,538,468
Aug 5, 202419.7519.9619.2519.3119.152,030,628
Aug 2, 202420.2020.3019.7619.8119.651,548,917
Aug 1, 202420.5120.8720.1520.3020.131,828,555
Jul 31, 202419.7120.5219.6220.4920.322,397,086
Jul 30, 202419.6519.8919.4419.7019.541,484,664
Jul 29, 202420.2520.3319.4319.8019.642,840,949
Jul 26, 202420.3620.6920.1320.2620.091,973,740
Jul 25, 202420.4020.6020.1020.3420.171,291,021
Jul 24, 202420.9220.9320.3520.4020.231,677,036
Jul 23, 202421.8621.8620.9020.9220.752,294,844
Jul 22, 202421.9022.1021.6521.7521.571,002,169
Jul 19, 202421.5622.1021.4121.9821.801,520,145
Jul 18, 202421.6721.6821.2521.5721.391,592,800
Jul 17, 202422.1322.1321.6821.8221.641,278,194
Jul 16, 202422.0322.1921.8322.0621.88861,377
Jul 15, 202422.3022.4021.9322.0321.851,028,914
Jul 12, 202422.4022.5222.2322.4222.231,076,625
Jul 11, 202422.2522.5922.0022.5822.392,062,267
Jul 10, 202422.0722.3621.8221.9921.811,579,323
Jul 9, 202421.3522.1021.2222.0321.851,997,883
Jul 8, 202421.8421.9521.3621.3821.201,064,469
Jul 5, 202421.6521.9221.3821.8421.66962,829
Jul 4, 202422.1522.3721.5121.6521.471,736,991
Jul 3, 202422.1222.3221.9722.2022.02972,604
Jul 2, 202422.4522.5522.2222.3022.121,076,959
Jul 1, 202422.5022.7522.1022.4822.291,319,540
Jun 28, 202422.2922.6822.1222.5022.311,353,175
Jun 27, 202422.5622.6622.1522.2022.021,379,640
Jun 26, 202421.8822.7321.6822.6622.471,956,326
Jun 25, 202421.6922.2021.6121.8821.702,155,566
Jun 24, 202422.1422.5521.3521.3921.212,523,330
Jun 21, 202422.4222.5722.0322.3822.191,811,834
Jun 20, 202423.1823.2922.5722.5822.392,185,491
Jun 19, 202423.8023.8423.2623.3123.121,548,404
Jun 18, 202423.6523.8823.5123.7923.591,439,468
Jun 17, 202423.3823.8423.2423.6723.471,897,469

Related Tickers

300940.SZ Shen Zhen Australis Electronic Technology Co.,Ltd.
20.90
+1.75%
 
600563.SS Xiamen Faratronic Co., Ltd.
103.05
-0.35%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.09
+0.43%
 
002850.SZ Shenzhen Kedali Industry Co., Ltd.
108.76
-1.10%
 
000049.SZ Shenzhen Desay Battery Technology Co., Ltd.
21.08
0.00%
 
002841.SZ Guangzhou Shiyuan Electronic Technology Company Limited
33.42
+0.42%
 
002955.SZ HITEVISION
26.22
+0.08%
 
603068.SS Beken Corporation
33.10
+0.73%