Skip to main content
Shenzhen Kaifa Technology Co., Ltd. (SHE:000021)
China flag China · Delayed Price · Currency is CNY
23.88
-0.04 (-0.17%)
At close: Dec 5, 2025

Shenzhen Kaifa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8923.9623.5023.8823.88-0.17%37,321,066
Dec 4, 202523.6723.9923.4123.9223.920.50%32,013,430
Dec 3, 202523.9624.1623.7023.8023.80-0.75%37,134,010
Dec 2, 202524.3724.3823.9023.9823.98-2.56%47,828,081
Dec 1, 202524.0724.6624.0124.6124.613.01%75,087,290
Nov 28, 202523.2623.9423.2323.8923.892.01%48,238,920
Nov 27, 202523.4024.2023.3323.4223.420.09%63,466,520
Nov 26, 202523.1523.7123.1023.4023.400.09%42,408,040
Nov 25, 202523.3923.7523.2823.3823.381.65%58,365,500
Nov 24, 202522.8423.1322.5923.0023.002.13%43,717,570
Nov 21, 202523.1023.4022.4922.5222.52-4.58%58,816,330
Nov 20, 202524.2724.3923.5923.6023.60-1.26%39,946,314
Nov 19, 202524.2424.3623.7223.9023.90-1.77%48,290,670
Nov 18, 202524.4224.6924.1624.3324.33-0.94%47,950,040
Nov 17, 202524.8025.2824.4124.5624.56-0.73%59,779,650
Nov 14, 202525.5025.6024.7224.7424.74-5.43%95,390,810
Nov 13, 202526.0027.0125.8326.1626.160.62%100,359,200
Nov 12, 202526.2326.5925.4426.0026.00-1.85%76,101,460
Nov 11, 202527.8227.9526.4126.4926.49-4.85%111,027,200
Nov 10, 202526.8128.1726.6827.8427.844.74%137,690,500
Nov 7, 202526.5126.9226.3026.5826.58-1.34%55,199,040
Nov 6, 202526.9127.0826.3226.9426.942.05%81,496,830
Nov 5, 202526.0126.5425.6026.4026.40-2.11%92,825,530
Nov 4, 202527.4727.9326.7626.9726.97-0.66%87,851,620
Nov 3, 202527.0027.4325.7127.1527.15-0.55%135,500,000
Oct 31, 202528.6028.7327.2027.3027.30-6.38%140,676,300
Oct 30, 202530.4030.6729.1029.1629.16-2.18%131,828,800
Oct 29, 202529.3430.1629.1629.8129.811.19%127,812,200
Oct 28, 202529.3030.2029.1029.4629.46-2.13%125,736,000
Oct 27, 202530.5030.8829.2330.1030.101.55%193,694,700
Oct 24, 202528.5030.1028.4529.6429.646.01%173,818,600
Oct 23, 202528.5028.5027.2727.9627.960.47%125,043,500
Oct 22, 202527.9628.2427.3027.8327.83-1.76%87,764,960
Oct 21, 202527.4428.9627.2028.3328.334.00%152,729,300
Oct 20, 202527.9828.1226.9027.2427.24-0.58%143,337,500
Oct 17, 202529.4529.9227.4027.4027.40-9.99%201,614,600
Oct 16, 202529.4830.9328.9230.4430.443.19%216,099,200
Oct 15, 202529.5029.9428.0029.5029.502.25%182,058,400
Oct 14, 202531.5032.3428.6028.8528.85-8.09%271,820,500
Oct 13, 202530.0533.1930.0531.3931.39-1.04%308,974,700
Oct 10, 202529.8932.9428.2131.7231.723.46%385,886,000
Oct 9, 202530.6630.6629.8030.6630.6610.01%176,350,900
Sep 30, 202526.7527.8726.7327.8727.879.98%71,482,870
Sep 29, 202525.1125.9825.1125.3425.343.60%145,683,100
Sep 26, 202524.8125.6024.3924.4624.46-1.57%153,579,300
Sep 25, 202525.0025.5824.6224.8524.85-0.60%225,380,500
Sep 24, 202522.5925.0022.4025.0025.009.99%136,687,400
Sep 23, 202523.2823.2822.1322.7322.73-2.53%112,862,300
Sep 22, 202522.5523.6722.3823.3223.325.00%137,607,600
Sep 19, 202522.0022.7621.8222.2122.211.32%106,884,000