Shenzhen KSTAR Science and Technology Co., Ltd. (SHE:002518)
China
· Delayed Price · Currency is CNY 39.71
+1.78 (4.69%)
Sep 29, 2025, 11:45 AM CST
SHE:002518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.00 | 39.93 | 37.93 | 37.93 | 37.93 | -1.53% | 22,114,665 |
| Sep 25, 2025 | 39.31 | 40.48 | 38.00 | 38.52 | 38.52 | -1.93% | 24,584,053 |
| Sep 24, 2025 | 39.35 | 40.00 | 37.40 | 39.28 | 39.28 | -2.07% | 25,315,878 |
| Sep 23, 2025 | 40.66 | 41.62 | 38.81 | 40.11 | 40.11 | 0.58% | 28,943,890 |
| Sep 22, 2025 | 40.00 | 40.41 | 38.40 | 39.88 | 39.88 | -1.31% | 22,334,644 |
| Sep 19, 2025 | 39.46 | 41.59 | 38.10 | 40.41 | 40.41 | 2.46% | 34,500,572 |
| Sep 18, 2025 | 38.40 | 40.10 | 38.08 | 39.44 | 39.44 | 2.79% | 36,198,321 |
| Sep 17, 2025 | 39.03 | 39.42 | 37.77 | 38.37 | 38.37 | -2.54% | 24,328,481 |
| Sep 16, 2025 | 36.74 | 40.37 | 36.62 | 39.37 | 39.37 | 7.22% | 41,967,749 |
| Sep 15, 2025 | 37.20 | 37.95 | 36.48 | 36.72 | 36.72 | -1.29% | 26,101,575 |
| Sep 12, 2025 | 37.94 | 38.32 | 36.91 | 37.20 | 37.20 | -1.92% | 33,650,893 |
| Sep 11, 2025 | 34.30 | 37.93 | 34.29 | 37.93 | 37.93 | 10.01% | 43,534,498 |
| Sep 10, 2025 | 34.00 | 35.41 | 33.81 | 34.48 | 34.48 | 1.29% | 19,975,400 |
| Sep 9, 2025 | 34.17 | 34.29 | 33.52 | 34.04 | 34.04 | -0.41% | 16,169,227 |
| Sep 8, 2025 | 36.30 | 36.49 | 33.90 | 34.18 | 34.18 | -6.66% | 30,889,825 |
| Sep 5, 2025 | 33.94 | 36.82 | 33.70 | 36.62 | 36.62 | 6.98% | 30,407,032 |
| Sep 4, 2025 | 34.09 | 35.42 | 33.60 | 34.23 | 34.23 | 0.41% | 32,528,616 |
| Sep 3, 2025 | 33.19 | 34.75 | 32.94 | 34.09 | 34.09 | 2.84% | 23,173,162 |
| Sep 2, 2025 | 35.70 | 36.12 | 32.60 | 33.15 | 33.15 | -7.14% | 37,623,942 |
| Sep 1, 2025 | 37.35 | 37.87 | 35.50 | 35.70 | 35.70 | -3.51% | 27,712,619 |
| Aug 29, 2025 | 38.00 | 38.20 | 36.46 | 37.00 | 37.00 | -2.37% | 31,252,482 |
| Aug 28, 2025 | 35.10 | 38.35 | 35.10 | 37.90 | 37.90 | 7.27% | 45,322,215 |
| Aug 27, 2025 | 33.67 | 37.26 | 33.45 | 35.33 | 35.33 | 3.91% | 51,444,699 |
| Aug 26, 2025 | 35.14 | 35.78 | 33.89 | 34.00 | 34.00 | -4.49% | 37,706,798 |
| Aug 25, 2025 | 38.00 | 38.00 | 34.80 | 35.60 | 35.60 | 0.31% | 46,053,244 |
| Aug 22, 2025 | 33.65 | 36.40 | 33.00 | 35.49 | 35.49 | 1.40% | 53,284,237 |
| Aug 21, 2025 | 32.70 | 35.53 | 32.00 | 35.00 | 35.00 | 8.36% | 72,871,811 |
| Aug 20, 2025 | 33.68 | 33.68 | 31.40 | 32.30 | 32.30 | -4.27% | 57,217,179 |
| Aug 19, 2025 | 33.67 | 33.74 | 32.83 | 33.74 | 33.74 | 10.01% | 19,849,431 |
| Aug 18, 2025 | 29.18 | 31.70 | 29.10 | 30.67 | 30.67 | 6.42% | 75,027,646 |
| Aug 15, 2025 | 26.22 | 28.82 | 26.22 | 28.82 | 28.82 | 10.00% | 37,048,085 |
| Aug 14, 2025 | 26.86 | 26.92 | 26.16 | 26.20 | 26.20 | -3.39% | 27,379,977 |
| Aug 13, 2025 | 27.00 | 27.66 | 26.28 | 27.12 | 27.12 | -0.07% | 32,040,774 |
| Aug 12, 2025 | 25.46 | 27.39 | 25.38 | 27.14 | 27.14 | 6.35% | 40,010,445 |
| Aug 11, 2025 | 24.29 | 26.53 | 24.19 | 25.52 | 25.52 | 5.19% | 36,190,663 |
| Aug 8, 2025 | 24.44 | 24.75 | 24.14 | 24.26 | 24.26 | -0.98% | 18,716,368 |
| Aug 7, 2025 | 23.85 | 24.82 | 23.62 | 24.50 | 24.50 | 2.94% | 19,843,620 |
| Aug 6, 2025 | 23.68 | 24.29 | 23.59 | 23.80 | 23.80 | 0.42% | 12,493,451 |
| Aug 5, 2025 | 23.87 | 23.88 | 23.51 | 23.70 | 23.70 | -0.42% | 9,206,563 |
| Aug 4, 2025 | 23.09 | 23.96 | 22.87 | 23.80 | 23.80 | 2.23% | 14,709,524 |
| Aug 1, 2025 | 23.54 | 23.75 | 23.21 | 23.28 | 23.28 | 0.47% | 12,782,300 |
| Jul 31, 2025 | 22.96 | 23.70 | 22.96 | 23.17 | 23.17 | 0.91% | 19,387,524 |
| Jul 30, 2025 | 23.35 | 23.41 | 22.80 | 22.96 | 22.96 | -1.63% | 8,244,322 |
| Jul 29, 2025 | 22.94 | 23.50 | 22.69 | 23.34 | 23.34 | 1.74% | 12,180,209 |
| Jul 28, 2025 | 23.04 | 23.14 | 22.85 | 22.94 | 22.94 | -0.39% | 6,369,600 |
| Jul 25, 2025 | 22.88 | 23.14 | 22.73 | 23.03 | 23.03 | 0.52% | 9,474,038 |
| Jul 24, 2025 | 22.60 | 22.99 | 22.53 | 22.91 | 22.91 | 1.69% | 7,186,066 |
| Jul 23, 2025 | 22.80 | 22.92 | 22.50 | 22.53 | 22.53 | -1.18% | 8,904,337 |
| Jul 22, 2025 | 22.83 | 22.90 | 22.73 | 22.80 | 22.80 | -0.48% | 6,899,517 |
| Jul 21, 2025 | 22.99 | 22.99 | 22.70 | 22.91 | 22.91 | -0.13% | 7,046,016 |