Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,729.29 -926.27 (-1.50%) CMC Crypto 200
1,268.46 -15.37 (-1.20%)
Guangdong Kingshine Electronic Technology Co.,Ltd. (300903.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.23 | 8.78 | 8.07 | 8.24 | 8.24 | 63,589,896 |
| 27 Jun 2024 | 9.33 | 9.48 | 8.62 | 8.67 | 8.67 | 77,680,780 |
| 26 Jun 2024 | 9.15 | 10.25 | 8.55 | 9.53 | 9.53 | 94,353,033 |
| 25 Jun 2024 | 10.00 | 10.41 | 9.20 | 9.32 | 9.32 | 119,354,120 |
| 24 Jun 2024 | 8.05 | 9.62 | 8.05 | 9.62 | 9.62 | 76,823,165 |
| 21 Jun 2024 | 8.23 | 8.92 | 8.01 | 8.02 | 8.02 | 59,051,539 |
| 20 Jun 2024 | 8.54 | 9.48 | 8.30 | 9.16 | 9.16 | 102,185,587 |
| 19 Jun 2024 | 7.80 | 8.88 | 7.80 | 8.88 | 8.88 | 87,288,555 |
| 18 Jun 2024 | 7.68 | 7.88 | 7.29 | 7.40 | 7.40 | 40,825,466 |
| 17 Jun 2024 | 7.17 | 7.50 | 7.09 | 7.38 | 7.38 | 32,850,782 |
| 14 Jun 2024 | 7.00 | 7.40 | 6.90 | 7.25 | 7.25 | 35,514,571 |
| 13 Jun 2024 | 6.93 | 7.31 | 6.93 | 7.14 | 7.14 | 36,160,716 |
| 12 Jun 2024 | 6.99 | 7.05 | 6.77 | 6.99 | 6.99 | 30,425,037 |
| 11 Jun 2024 | 6.39 | 6.90 | 6.06 | 6.87 | 6.87 | 39,432,897 |
| 07 Jun 2024 | 6.79 | 6.88 | 6.35 | 6.39 | 6.39 | 47,073,050 |
| 06 Jun 2024 | 6.26 | 7.46 | 6.23 | 7.07 | 7.07 | 58,992,543 |
| 05 Jun 2024 | 6.37 | 6.49 | 6.21 | 6.22 | 6.22 | 13,802,936 |
| 04 Jun 2024 | 6.79 | 6.88 | 6.41 | 6.52 | 6.52 | 24,132,457 |
| 03 Jun 2024 | 6.97 | 7.24 | 6.89 | 7.05 | 7.05 | 19,973,201 |
| 31 May 2024 | 6.80 | 7.06 | 6.76 | 7.00 | 7.00 | 15,148,040 |
| 30 May 2024 | 6.70 | 6.94 | 6.52 | 6.81 | 6.81 | 16,174,920 |
| 29 May 2024 | 6.88 | 7.21 | 6.81 | 6.89 | 6.89 | 21,090,425 |
| 28 May 2024 | 6.86 | 6.92 | 6.62 | 6.73 | 6.73 | 14,610,845 |
| 27 May 2024 | 7.00 | 7.27 | 6.60 | 6.91 | 6.91 | 19,176,744 |
| 24 May 2024 | 6.90 | 6.96 | 6.69 | 6.73 | 6.73 | 16,780,933 |
| 23 May 2024 | 7.29 | 7.36 | 6.90 | 7.00 | 7.00 | 25,403,877 |
| 22 May 2024 | 7.77 | 8.09 | 7.18 | 7.33 | 7.33 | 36,079,394 |
| 21 May 2024 | 6.95 | 7.08 | 6.85 | 7.06 | 7.06 | 8,100,590 |
| 20 May 2024 | 7.00 | 7.07 | 6.88 | 6.97 | 6.97 | 6,080,320 |
| 17 May 2024 | 6.71 | 6.97 | 6.65 | 6.97 | 6.97 | 7,074,245 |
| 16 May 2024 | 6.54 | 6.79 | 6.54 | 6.72 | 6.72 | 6,732,360 |
| 15 May 2024 | 6.54 | 6.69 | 6.47 | 6.54 | 6.54 | 4,800,301 |
| 14 May 2024 | 6.58 | 6.77 | 6.55 | 6.59 | 6.59 | 5,843,557 |
| 13 May 2024 | 6.73 | 6.80 | 6.46 | 6.53 | 6.53 | 9,762,348 |
| 10 May 2024 | 7.15 | 7.16 | 6.81 | 6.83 | 6.83 | 8,549,614 |
| 09 May 2024 | 6.94 | 7.40 | 6.91 | 7.13 | 7.13 | 9,946,919 |
| 08 May 2024 | 7.03 | 7.13 | 6.89 | 6.92 | 6.92 | 6,810,700 |
| 07 May 2024 | 7.01 | 7.10 | 6.94 | 7.03 | 7.03 | 6,495,104 |
| 06 May 2024 | 6.87 | 7.13 | 6.87 | 7.03 | 7.03 | 9,292,500 |
| 30 Apr 2024 | 6.98 | 7.02 | 6.70 | 6.84 | 6.84 | 9,902,147 |
| 29 Apr 2024 | 6.66 | 6.98 | 6.65 | 6.96 | 6.96 | 10,098,280 |
| 26 Apr 2024 | 6.44 | 6.77 | 6.32 | 6.66 | 6.66 | 13,398,039 |
| 25 Apr 2024 | 6.32 | 6.49 | 6.22 | 6.40 | 6.40 | 13,405,689 |
| 24 Apr 2024 | 6.11 | 6.36 | 5.96 | 6.33 | 6.33 | 22,242,485 |
| 23 Apr 2024 | 6.16 | 6.66 | 6.13 | 6.61 | 6.61 | 14,375,186 |
| 22 Apr 2024 | 6.18 | 6.20 | 5.84 | 6.11 | 6.11 | 7,888,161 |
| 19 Apr 2024 | 6.29 | 6.36 | 6.11 | 6.18 | 6.18 | 9,401,380 |
| 18 Apr 2024 | 6.53 | 6.59 | 6.25 | 6.35 | 6.35 | 12,385,902 |
| 17 Apr 2024 | 5.79 | 6.60 | 5.79 | 6.56 | 6.56 | 17,929,004 |
| 16 Apr 2024 | 6.32 | 6.38 | 5.58 | 5.60 | 5.60 | 15,208,127 |
| 15 Apr 2024 | 6.86 | 6.96 | 6.20 | 6.35 | 6.35 | 12,415,035 |
| 12 Apr 2024 | 6.95 | 7.05 | 6.85 | 6.87 | 6.87 | 6,125,283 |
| 11 Apr 2024 | 6.90 | 7.08 | 6.83 | 6.91 | 6.91 | 6,118,931 |
| 10 Apr 2024 | 7.26 | 7.30 | 6.82 | 6.95 | 6.95 | 8,121,420 |
| 09 Apr 2024 | 7.16 | 7.30 | 7.15 | 7.30 | 7.30 | 6,052,337 |
| 08 Apr 2024 | 7.56 | 7.59 | 7.14 | 7.16 | 7.16 | 9,643,927 |
| 03 Apr 2024 | 7.81 | 7.86 | 7.46 | 7.59 | 7.59 | 9,363,096 |
| 02 Apr 2024 | 7.95 | 8.04 | 7.70 | 7.82 | 7.82 | 8,833,883 |
| 01 Apr 2024 | 7.70 | 8.00 | 7.67 | 7.94 | 7.94 | 10,380,674 |
| 29 Mar 2024 | 7.47 | 7.58 | 7.39 | 7.66 | 7.66 | 4,018,340 |
| 28 Mar 2024 | 7.17 | 7.62 | 7.14 | 7.48 | 7.48 | 12,524,972 |
| 27 Mar 2024 | 7.68 | 7.68 | 7.14 | 7.14 | 7.14 | 13,002,150 |
| 26 Mar 2024 | 7.63 | 8.00 | 7.50 | 7.71 | 7.71 | 15,084,689 |
| 25 Mar 2024 | 8.10 | 8.10 | 7.60 | 7.65 | 7.65 | 19,455,794 |
| 22 Mar 2024 | 8.11 | 8.45 | 8.07 | 8.22 | 8.22 | 23,459,256 |
| 21 Mar 2024 | 8.06 | 8.20 | 7.96 | 8.13 | 8.13 | 15,369,666 |
| 20 Mar 2024 | 8.10 | 8.27 | 8.03 | 8.16 | 8.16 | 17,978,351 |
| 19 Mar 2024 | 7.91 | 8.24 | 7.85 | 8.05 | 8.05 | 24,492,971 |
| 18 Mar 2024 | 7.68 | 7.86 | 7.68 | 7.85 | 7.85 | 13,339,224 |
| 15 Mar 2024 | 7.51 | 7.66 | 7.40 | 7.66 | 7.66 | 11,438,962 |
| 14 Mar 2024 | 7.70 | 7.73 | 7.41 | 7.56 | 7.56 | 14,485,635 |
| 13 Mar 2024 | 7.70 | 7.84 | 7.60 | 7.75 | 7.75 | 16,706,238 |
| 12 Mar 2024 | 7.63 | 7.81 | 7.60 | 7.70 | 7.70 | 16,351,072 |
| 11 Mar 2024 | 7.50 | 7.68 | 7.43 | 7.68 | 7.68 | 15,573,029 |
| 08 Mar 2024 | 7.31 | 7.60 | 7.23 | 7.59 | 7.59 | 15,973,019 |
| 07 Mar 2024 | 7.49 | 7.57 | 7.26 | 7.31 | 7.31 | 12,656,373 |
| 06 Mar 2024 | 7.35 | 7.50 | 7.22 | 7.43 | 7.43 | 12,845,940 |
| 05 Mar 2024 | 7.56 | 7.83 | 7.34 | 7.41 | 7.41 | 18,410,527 |
| 04 Mar 2024 | 7.54 | 7.71 | 7.40 | 7.69 | 7.69 | 22,660,392 |
| 01 Mar 2024 | 7.45 | 7.73 | 7.34 | 7.51 | 7.51 | 22,404,642 |
| 29 Feb 2024 | 7.10 | 7.52 | 7.02 | 7.45 | 7.45 | 26,776,447 |
| 28 Feb 2024 | 8.01 | 8.12 | 7.09 | 7.15 | 7.15 | 41,078,450 |
| 27 Feb 2024 | 7.84 | 8.24 | 7.76 | 8.13 | 8.13 | 42,808,361 |
| 26 Feb 2024 | 9.54 | 9.54 | 8.09 | 8.09 | 8.09 | 63,054,496 |
| 23 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 5,928,254 |
| 22 Feb 2024 | 5.93 | 7.13 | 5.93 | 7.13 | 7.13 | 14,854,933 |
| 21 Feb 2024 | 5.68 | 6.20 | 5.61 | 5.94 | 5.94 | 15,706,880 |
| 20 Feb 2024 | 5.73 | 5.77 | 5.45 | 5.75 | 5.75 | 12,466,965 |
| 19 Feb 2024 | 5.46 | 5.84 | 5.46 | 5.71 | 5.71 | 20,907,842 |
| 08 Feb 2024 | 4.66 | 5.42 | 4.55 | 5.39 | 5.39 | 25,575,730 |
| 07 Feb 2024 | 5.06 | 5.14 | 4.51 | 4.63 | 4.63 | 24,854,418 |
| 06 Feb 2024 | 5.08 | 5.29 | 4.60 | 5.05 | 5.05 | 23,800,670 |
| 05 Feb 2024 | 6.17 | 6.20 | 4.99 | 5.15 | 5.15 | 25,415,801 |
| 02 Feb 2024 | 6.60 | 6.79 | 5.85 | 6.12 | 6.12 | 13,656,360 |
| 01 Feb 2024 | 6.80 | 6.81 | 6.49 | 6.60 | 6.60 | 11,478,107 |
| 31 Jan 2024 | 7.31 | 7.37 | 6.78 | 6.78 | 6.78 | 11,473,309 |
| 30 Jan 2024 | 7.65 | 7.72 | 7.36 | 7.38 | 7.38 | 5,945,280 |
| 29 Jan 2024 | 8.16 | 8.22 | 7.70 | 7.72 | 7.72 | 6,543,380 |
| 26 Jan 2024 | 8.23 | 8.33 | 8.10 | 8.15 | 8.15 | 5,315,700 |
| 25 Jan 2024 | 7.83 | 8.26 | 7.76 | 8.23 | 8.23 | 8,221,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.