Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	24.81	25.60	24.39	24.46	24.46	-1.57%	153,579,395
Sep 25, 2025	25.00	25.58	24.62	24.85	24.85	-0.60%	227,636,116
Sep 24, 2025	22.59	25.00	22.40	25.00	25.00	9.99%	136,842,725
Sep 23, 2025	23.28	23.28	22.13	22.73	22.73	-2.53%	112,862,362
Sep 22, 2025	22.55	23.67	22.38	23.32	23.32	5.00%	138,978,444
Sep 19, 2025	22.00	22.76	21.82	22.21	22.21	1.32%	106,884,086
Sep 18, 2025	21.70	22.89	21.60	21.92	21.92	1.06%	143,932,254
Sep 17, 2025	21.95	22.10	21.57	21.69	21.69	-1.14%	59,596,897
Sep 16, 2025	21.83	22.06	21.52	21.94	21.94	0.27%	60,961,736
Sep 15, 2025	22.22	22.34	21.57	21.88	21.88	0.37%	98,685,044
Sep 12, 2025	20.61	22.67	20.53	21.80	21.80	4.96%	142,969,731
Sep 11, 2025	19.88	20.80	19.75	20.77	20.77	5.11%	90,093,419
Sep 10, 2025	19.99	20.23	19.75	19.76	19.76	-1.15%	45,806,078
Sep 9, 2025	20.35	20.45	19.85	19.99	19.99	-2.39%	41,770,677
Sep 8, 2025	20.25	20.60	20.06	20.48	20.48	0.49%	47,906,115
Sep 5, 2025	19.53	20.53	19.38	20.38	20.38	5.05%	63,716,719
Sep 4, 2025	20.35	20.54	19.06	19.40	19.40	-4.10%	68,479,849
Sep 3, 2025	20.90	21.03	20.16	20.23	20.23	-3.07%	63,462,002
Sep 2, 2025	21.81	21.90	20.75	20.87	20.87	-4.92%	94,756,193
Sep 1, 2025	22.25	22.48	21.64	21.95	21.95	0.50%	90,022,918
Aug 29, 2025	22.08	22.50	21.46	21.84	21.84	-1.09%	99,706,342
Aug 28, 2025	21.19	22.26	21.18	22.08	22.08	4.15%	147,328,580
Aug 27, 2025	21.71	22.15	21.20	21.20	21.20	-2.62%	122,754,196
Aug 26, 2025	21.28	21.98	21.21	21.77	21.77	3.18%	135,575,130
Aug 25, 2025	21.88	21.88	20.79	21.10	21.10	-1.59%	142,954,805
Aug 22, 2025	20.48	21.45	20.45	21.44	21.44	4.33%	126,500,771
Aug 21, 2025	20.60	21.06	20.40	20.55	20.55	-0.53%	85,121,495
Aug 20, 2025	20.67	20.67	20.10	20.66	20.66	-1.76%	94,626,637
Aug 19, 2025	20.52	21.30	20.13	21.03	21.03	6.00%	157,524,282
Aug 18, 2025	19.28	19.98	19.27	19.84	19.84	2.90%	74,913,347
Aug 15, 2025	19.05	19.38	19.04	19.28	19.28	0.94%	37,476,399
Aug 14, 2025	19.38	19.49	19.04	19.10	19.10	-1.39%	42,663,817
Aug 13, 2025	19.40	19.41	19.21	19.37	19.37	-0.15%	45,708,916
Aug 12, 2025	19.10	19.50	18.99	19.40	19.40	2.37%	69,665,837
Aug 11, 2025	18.49	19.10	18.48	18.95	18.95	2.49%	45,798,580
Aug 8, 2025	18.66	18.68	18.46	18.49	18.49	-1.39%	22,815,792
Aug 7, 2025	18.70	18.95	18.62	18.75	18.75	0.21%	32,640,952
Aug 6, 2025	18.53	18.74	18.45	18.71	18.71	0.59%	25,634,631
Aug 5, 2025	18.53	18.63	18.48	18.60	18.60	0.49%	18,783,924
Aug 4, 2025	18.25	18.51	18.20	18.51	18.51	0.87%	18,299,821
Aug 1, 2025	18.58	18.72	18.15	18.35	18.35	-1.24%	28,442,898
Jul 31, 2025	18.71	19.10	18.48	18.58	18.58	-1.17%	43,304,857
Jul 30, 2025	19.00	19.15	18.63	18.80	18.80	-1.47%	35,728,616
Jul 29, 2025	18.86	19.08	18.76	19.08	19.08	0.63%	34,155,346
Jul 28, 2025	18.85	19.03	18.74	18.96	18.96	0.85%	40,122,137
Jul 25, 2025	18.69	18.82	18.54	18.80	18.80	0.59%	32,152,225
Jul 24, 2025	18.41	18.69	18.39	18.69	18.69	1.41%	29,185,465
Jul 23, 2025	18.56	18.66	18.43	18.43	18.43	-0.81%	23,188,802
Jul 22, 2025	18.69	18.70	18.51	18.58	18.58	-0.80%	25,979,393
Jul 21, 2025	18.61	18.75	18.58	18.73	18.73	0.05%	26,142,271