Shenzhen - Delayed Quote
CNY
Shenzhen KSTAR Science and Technology Co., Ltd. (002518.SZ)
25.56
-0.82
(-3.11%)
At close: October 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.74
26.89
25.55
25.56
25.56
10,094,742
Oct 29, 2026
27.61
27.68
26.35
26.38
26.38
8,119,470
Oct 28, 2026
27.65
28.08
27.00
27.61
27.61
8,232,325
Oct 27, 2026
27.79
28.40
27.00
27.11
27.11
9,259,250
Oct 26, 2026
28.29
28.39
27.21
27.49
27.49
8,218,285
Oct 23, 2026
27.00
28.67
25.82
28.57
28.57
13,056,717
Oct 22, 2026
29.01
29.02
27.45
27.45
27.45
9,299,810
Oct 21, 2026
29.18
29.68
28.65
28.83
28.83
10,921,692
Oct 20, 2026
28.00
29.44
27.88
29.02
29.02
11,764,557
Oct 19, 2026
28.00
29.48
27.48
28.17
28.17
12,321,600
Oct 16, 2026
29.59
30.28
28.33
28.53
28.53
9,797,470
Oct 15, 2026
28.86
29.65
28.22
28.65
28.65
11,147,429
Oct 14, 2026
30.64
30.80
29.82
29.85
29.85
7,253,707
Oct 13, 2026
30.63
31.20
29.13
30.71
30.71
14,865,677
Oct 12, 2026
31.61
32.19
31.30
31.35
31.35
8,241,700
Oct 9, 2026
32.68
32.68
30.70
32.11
32.11
15,284,240
Oct 8, 2026
34.45
36.24
32.50
32.93
32.93
17,109,900
Sep 30, 2026
35.28
35.70
34.01
34.05
34.05
11,054,730
Sep 29, 2026
33.84
34.58
33.56
34.33
34.33
8,720,182
Sep 28, 2026
37.05
37.07
33.51
33.90
33.90
17,396,612
Sep 24, 2026
38.60
39.09
37.04
37.12
37.12
12,960,256
Sep 23, 2026
39.11
39.82
38.85
38.97
38.97
11,904,066
Sep 22, 2026
39.95
40.50
39.11
39.16
39.16
16,154,945
Sep 21, 2026
40.67
40.86
39.15
39.49
39.49
22,608,635
Sep 18, 2026
38.00
39.33
37.51
39.31
39.31
31,631,902
Sep 17, 2026
36.94
38.38
36.72
37.81
37.81
20,027,706
Sep 16, 2026
36.70
37.35
35.82
37.00
37.00
17,781,630
Sep 15, 2026
37.14
37.80
36.61
36.69
36.69
17,855,818
Sep 14, 2026
34.69
37.60
34.64
37.10
37.10
33,711,739
Sep 11, 2026
34.71
35.29
33.50
34.74
34.74
14,588,283
Sep 10, 2026
35.02
35.59
34.43
35.30
35.30
13,907,281
Sep 9, 2026
35.21
36.29
35.06
35.30
35.30
16,929,031
Sep 8, 2026
36.54
36.69
35.08
35.37
35.37
21,178,138
Sep 7, 2026
36.60
37.34
35.47
36.82
36.82
23,959,422
Sep 4, 2026
37.66
38.69
36.08
36.24
36.24
23,900,034
Sep 3, 2026
35.98
37.35
34.96
36.91
36.91
19,649,092
Sep 2, 2026
34.61
36.33
33.94
35.70
35.70
17,403,632
Sep 1, 2026
35.84
35.85
34.87
34.98
34.98
10,580,938
Aug 31, 2026
34.96
36.05
33.86
35.84
35.84
17,248,556
Aug 28, 2026
36.01
36.66
34.81
35.47
35.47
23,490,680
Aug 27, 2026
35.48
37.00
34.15
36.93
36.93
20,446,058
Aug 26, 2026
35.39
36.58
35.06
35.48
35.48
15,058,334
Aug 25, 2026
34.02
35.67
33.21
35.21
35.21
15,712,321
Aug 24, 2026
33.60
34.88
33.13
34.45
34.45
14,391,725
Aug 21, 2026
32.66
34.34
32.50
33.38
33.38
10,174,868
Aug 20, 2026
33.07
33.38
32.34
32.75
32.75
9,250,955
Aug 19, 2026
34.41
34.53
32.59
32.80
32.80
11,722,272
Aug 18, 2026
36.31
36.36
34.88
35.27
35.27
11,491,538
Aug 17, 2026
35.49
36.40
35.05
36.29
36.29
11,637,964
Aug 14, 2026
35.47
35.64
34.81
35.38
35.38
10,730,851
Aug 13, 2026
35.76
36.50
34.98
35.01
35.01
18,320,525
Aug 12, 2026
34.20
35.74
34.18
34.92
34.92
16,832,029
Aug 11, 2026
34.31
35.26
33.60
34.21
34.21
21,495,164
Aug 10, 2026
34.76
35.09
32.85
33.39
33.39
13,156,828
Aug 7, 2026
33.61
34.40
33.06
34.23
34.23
12,753,241
Aug 6, 2026
33.44
33.80
32.84
33.53
33.53
10,895,013
Aug 5, 2026
31.78
34.00
31.41
33.65
33.65
14,209,423
Aug 4, 2026
31.31
32.31
30.95
32.13
32.13
11,344,638
Aug 3, 2026
31.01
31.49
30.66
31.00
31.00
8,579,597
Jul 31, 2026
30.80
32.08
30.61
30.62
30.62
15,080,074
Jul 30, 2026
31.21
31.42
29.26
29.73
29.73
12,815,265
Jul 29, 2026
31.79
31.86
30.02
31.36
31.36
11,241,302
Jul 28, 2026
32.58
33.00
31.42
31.68
31.68
12,340,929
Jul 27, 2026
32.38
33.10
32.18
33.08
33.08
8,870,941
Jul 24, 2026
33.49
33.49
32.10
32.26
32.26
9,096,443
Jul 23, 2026
33.00
33.95
32.98
33.82
33.82
10,766,672
Jul 22, 2026
33.65
34.08
32.82
33.00
33.00
11,743,837
Jul 21, 2026
32.03
33.94
30.00
33.78
33.78
19,077,526
Jul 20, 2026
33.99
34.19
30.90
31.89
31.89
13,853,534
Jul 17, 2026
35.97
35.99
33.14
33.53
33.53
11,785,309
Jul 16, 2026
38.01
38.31
35.76
35.99
35.99
11,511,362
Jul 15, 2026
38.60
40.28
38.17
38.52
38.52
11,907,708
Jul 14, 2026
37.51
38.77
36.34
38.60
38.60
11,360,789
Jul 13, 2026
41.01
41.35
37.41
37.51
37.51
13,525,198
Jul 10, 2026
42.29
43.17
40.97
40.99
40.99
12,802,157
Jul 9, 2026
41.53
42.52
39.68
42.29
42.29
16,173,857
Jul 8, 2026
45.76
46.10
41.18
41.18
41.18
22,651,127
Jul 7, 2026
47.45
48.44
45.40
45.76
45.76
11,992,022
Jul 6, 2026
47.81
49.79
47.23
47.45
47.45
15,048,736
Jul 3, 2026
49.30
50.12
47.71
47.80
47.80
15,410,292
Jul 2, 2026
50.80
51.54
48.89
49.07
49.07
16,095,436
Jul 1, 2026
53.80
54.18
51.15
51.47
51.47
24,148,817
Jun 30, 2026
48.72
53.59
48.00
53.59
53.59
17,334,587
Jun 29, 2026
50.65
50.90
47.57
48.72
48.72
19,793,223
Jun 26, 2026
55.95
56.87
50.55
50.90
50.90
30,959,502
Jun 25, 2026
50.18
54.43
49.60
54.43
54.43
12,536,977
Jun 24, 2026
49.32
50.36
48.22
49.48
49.48
9,044,763
Jun 23, 2026
52.60
52.80
49.01
49.40
49.40
13,400,609
Jun 22, 2026
53.00
53.40
50.96
52.03
52.03
13,595,238
Jun 18, 2026
52.07
52.60
51.50
52.18
52.18
12,364,397
Jun 17, 2026
50.77
52.86
50.50
52.18
52.18
18,389,863
Jun 16, 2026
49.30
51.36
48.85
50.85
50.85
21,083,969
Jun 15, 2026
46.00
49.03
45.80
48.85
48.85
21,910,554
Jun 12, 2026
46.06
47.20
45.38
45.48
45.48
12,104,330
Jun 11, 2026
46.09
46.42
44.44
45.56
45.56
12,634,139
Jun 10, 2026
47.75
48.36
45.95
46.41
46.41
14,417,250
Jun 9, 2026
48.52
49.19
47.50
48.85
48.85
11,675,380
Jun 8, 2026
48.39
49.53
47.48
48.01
48.01
16,171,622
Jun 5, 2026
51.01
53.21
49.23
50.90
50.90
16,042,383
Jun 4, 2026
50.58
51.97
50.33
51.23
51.23
9,810,180
Jun 3, 2026
51.93
53.36
50.71
51.28
51.28
12,675,379
Jun 2, 2026
52.19
52.99
50.02
51.95
51.95
12,950,851
Jun 1, 2026
54.30
55.38
51.63
51.95
51.95
17,770,962
May 29, 2026
56.74
57.38
53.79
54.29
54.29
15,748,117
May 28, 2026
55.90
56.64
54.79
55.65
55.65
12,065,351
May 27, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
57.45
59.50
55.40
56.00
56.00
15,882,654
May 26, 2026
60.50
61.00
56.60
57.47
57.02
18,680,174
May 25, 2026
63.30
63.44
60.08
60.30
59.83
17,861,554
May 22, 2026
61.50
62.80
59.75
62.40
61.91
15,349,309
May 21, 2026
64.50
65.47
60.00
60.74
60.26
21,177,367
May 20, 2026
64.47
65.58
62.90
64.39
63.89
20,800,639
May 19, 2026
63.33
64.62
60.50
64.47
63.97
33,228,195
May 18, 2026
58.49
63.71
58.49
63.35
62.85
32,294,538
May 15, 2026
57.23
59.85
57.23
57.92
57.47
28,672,148
May 14, 2026
54.93
58.90
54.11
57.68
57.23
41,868,913
May 13, 2026
48.73
53.85
48.72
53.85
53.43
22,126,567
May 12, 2026
50.81
51.00
48.68
48.95
48.57
17,386,600
May 11, 2026
48.40
49.99
48.10
49.16
48.78
18,245,767
May 8, 2026
48.47
48.57
47.40
47.88
47.51
15,974,177
May 7, 2026
47.17
49.15
46.80
48.95
48.57
21,052,978
May 6, 2026
46.77
47.65
46.76
47.17
46.80
14,642,115
Apr 30, 2026
46.88
47.10
45.83
46.55
46.19
11,004,985
Apr 29, 2026
45.20
47.50
45.01
47.08
46.71
15,373,439
Apr 28, 2026
47.09
47.50
45.01
45.52
45.16
13,212,636
Apr 27, 2026
47.81
49.20
47.00
47.40
47.03
15,537,781
Apr 24, 2026
48.50
48.95
47.50
47.99
47.61
10,729,109
Apr 23, 2026
48.77
49.97
48.58
49.13
48.75
13,939,151
Apr 22, 2026
48.35
48.80
47.73
48.62
48.24
8,975,234
Apr 21, 2026
48.42
48.65
47.02
48.30
47.92
9,114,504
Apr 20, 2026
48.07
49.54
47.00
48.83
48.45
14,082,345
Apr 17, 2026
47.85
48.31
47.00
48.09
47.71
10,783,182
Apr 16, 2026
47.60
48.58
47.07
47.94
47.56
9,291,255
Apr 15, 2026
48.20
48.80
47.24
47.30
46.93
8,699,574
Apr 14, 2026
47.99
48.80
47.20
48.09
47.71
11,510,195
Apr 13, 2026
47.39
48.07
46.00
47.61
47.24
15,352,150
Apr 10, 2026
47.50
49.15
47.45
47.89
47.52
9,898,712
Apr 9, 2026
46.39
48.15
46.04
47.19
46.82
10,745,216
Apr 8, 2026
44.83
46.68
44.83
46.54
46.18
9,495,796
Apr 7, 2026
43.76
44.50
43.28
43.80
43.46
6,145,035
Apr 3, 2026
44.75
44.99
44.00
44.00
43.66
3,965,806
Apr 2, 2026
45.78
45.88
44.15
44.53
44.18
6,375,046
Apr 1, 2026
45.75
46.45
45.50
46.05
45.69
6,957,563
Mar 31, 2026
45.66
46.70
44.81
45.10
44.75
7,245,006
Mar 30, 2026
45.76
46.70
45.51
45.90
45.54
8,291,935
Mar 27, 2026
44.91
46.68
44.91
46.29
45.93
6,267,466
Mar 26, 2026
46.78
47.13
45.55
45.80
45.44
6,755,645
Mar 25, 2026
45.24
47.05
45.01
46.68
46.31
11,913,753
Mar 24, 2026
45.10
45.39
43.15
44.96
44.61
11,066,179
Mar 23, 2026
44.55
46.12
43.92
44.40
44.05
14,772,447
Mar 20, 2026
46.19
47.50
45.60
45.71
45.35
12,216,662
Mar 19, 2026
47.70
47.91
45.66
46.00
45.64
17,120,864
Mar 18, 2026
48.11
48.67
47.20
48.33
47.95
10,763,924
Mar 17, 2026
51.26
51.46
47.60
47.69
47.32
15,367,438
Mar 16, 2026
53.78
54.00
49.88
51.09
50.69
15,005,226
Mar 13, 2026
54.96
55.48
53.32
53.69
53.27
7,859,940
Mar 12, 2026
57.58
57.68
54.00
54.88
54.45
13,378,962
Mar 11, 2026
57.94
59.09
57.38
57.70
57.25
11,228,171
Mar 10, 2026
57.02
58.16
56.44
57.90
57.45
11,512,483
Mar 9, 2026
55.63
56.67
52.27
56.42
55.98
14,409,716
Mar 6, 2026
56.22
58.15
55.70
56.98
56.53
10,938,999
Mar 5, 2026
56.34
58.15
55.65
56.24
55.80
12,936,107
Mar 4, 2026
55.44
57.47
54.95
55.17
54.74
11,013,321
Mar 3, 2026
57.47
58.18
55.80
56.42
55.98
12,945,762
Mar 2, 2026
55.58
57.96
55.10
57.47
57.02
12,277,544
Feb 27, 2026
55.54
57.17
54.86
56.87
56.42
10,527,450
Feb 26, 2026
55.50
57.19
53.80
57.01
56.56
12,908,446
Feb 25, 2026
55.22
55.60
53.80
54.61
54.18
7,148,122
Feb 24, 2026
55.10
56.20
53.83
55.20
54.77
9,484,400
Feb 13, 2026
54.84
55.94
54.03
54.47
54.04
12,191,696
Feb 12, 2026
52.73
55.80
51.70
55.80
55.36
16,737,457
Feb 11, 2026
51.98
52.47
50.61
50.73
50.33
9,493,098
Feb 10, 2026
52.02
52.90
51.23
52.09
51.68
13,402,241
Feb 9, 2026
52.84
53.45
51.55
53.15
52.73
10,629,247
Feb 6, 2026
49.84
53.27
49.53
51.80
51.39
14,279,505
Feb 5, 2026
56.10
56.58
51.26
51.26
50.86
13,187,020
Feb 4, 2026
56.82
57.90
55.44
56.95
56.50
8,398,696
Feb 3, 2026
55.59
57.20
54.40
57.15
56.70
12,052,991
Feb 2, 2026
56.68
57.08
54.80
54.95
54.52
9,830,295
Jan 30, 2026
55.67
57.34
54.41
56.18
55.74
10,139,897
Jan 29, 2026
57.21
58.16
55.64
55.82
55.38
9,962,757
Jan 28, 2026
57.42
58.40
56.25
57.87
57.42
9,794,919
Jan 27, 2026
55.64
57.78
54.45
57.42
56.97
12,193,881
Jan 26, 2026
57.69
59.55
56.10
56.48
56.04
12,065,944
Jan 23, 2026
57.61
58.87
56.30
57.75
57.30
11,577,564
Jan 22, 2026
59.49
60.20
56.76
57.60
57.15
15,806,851
Jan 21, 2026
55.81
60.20
55.48
59.49
59.02
21,514,310
Jan 20, 2026
56.17
58.00
53.98
56.65
56.21
22,107,966
Jan 19, 2026
54.01
57.30
53.68
55.78
55.34
22,611,162
Jan 16, 2026
54.40
54.95
51.83
53.60
53.18
17,253,552
Jan 15, 2026
51.80
54.00
51.52
52.99
52.58
14,359,851
Jan 14, 2026
51.45
53.56
50.69
51.90
51.49
20,569,527
Jan 13, 2026
52.53
52.98
50.39
51.09
50.69
15,731,649
Jan 12, 2026
53.65
53.75
50.50
52.61
52.20
20,981,929
Jan 9, 2026
50.50
54.55
49.21
53.57
53.15
23,883,924
Jan 8, 2026
50.14
52.73
49.80
50.21
49.82
18,895,203
Jan 7, 2026
47.91
50.85
47.68
50.29
49.90
20,653,437
Jan 6, 2026
49.05
50.05
47.91
48.28
47.90
14,734,669
Jan 5, 2026
48.75
49.26
48.05
48.92
48.54
11,838,385
Dec 31, 2025
49.75
50.07
48.30
48.52
48.14
10,109,630
Dec 30, 2025
49.33
50.15
48.61
49.23
48.84
10,177,008
Dec 29, 2025
49.87
50.60
49.33
49.75
49.36
11,047,536
Dec 26, 2025
50.51
50.55
49.01
49.90
49.51
13,550,979
Dec 25, 2025
51.04
51.60
50.35
51.14
50.74
13,105,499
Dec 24, 2025
50.61
53.46
50.20
51.64
51.24
26,953,437
Dec 23, 2025
50.20
50.98
49.06
50.61
50.21
20,281,243
Dec 22, 2025
45.95
49.87
45.55
49.87
49.48
21,540,963
Dec 19, 2025
45.52
46.58
44.86
45.34
44.98
11,867,400
Dec 18, 2025
47.92
47.98
45.01
45.37
45.01
16,372,283
Dec 17, 2025
44.86
48.94
44.65
48.48
48.10
12,841,079
Dec 16, 2025
46.98
47.00
43.89
44.75
44.40
10,556,243
Dec 15, 2025
47.06
48.11
46.56
47.00
46.63
6,586,040
Dec 12, 2025
46.48
47.95
46.00
47.62
47.25
10,707,781
Dec 11, 2025
47.87
48.09
46.09
46.15
45.79
8,743,311
Dec 10, 2025
47.41
48.05
45.84
47.85
47.48
9,256,903
Dec 9, 2025
47.56
48.82
46.82
47.70
47.33
11,738,409
Dec 8, 2025
46.96
48.27
46.58
47.65
47.28
11,865,987
Dec 5, 2025
44.10
48.10
44.10
46.96
46.59
15,984,461
Dec 4, 2025
44.21
44.60
43.51
44.01
43.67
5,661,900
Dec 3, 2025
44.12
45.31
44.01
44.61
44.26
7,664,100
Dec 2, 2025
44.47
45.35
43.75
44.29
43.94
7,454,127
Dec 1, 2025
45.13
45.58
44.05
44.47
44.12
7,229,570
Nov 28, 2025
43.93
45.50
43.64
44.97
44.62
8,193,936
Nov 27, 2025
44.70
46.30
43.93
44.06
43.72
9,502,051
Nov 26, 2025
44.47
45.98
44.10
45.06
44.71
13,219,836
Nov 25, 2025
43.71
46.09
43.50
43.80
43.46
13,498,502
Nov 24, 2025
42.68
43.48
41.71
42.97
42.63
11,379,544
Nov 21, 2025
44.26
44.90
42.20
42.57
42.24
14,049,251
Nov 20, 2025
47.25
48.00
45.45
45.58
45.22
10,617,674
Nov 19, 2025
46.52
47.69
45.92
46.40
46.04
9,420,599
Nov 18, 2025
45.28
48.21
45.10
46.89
46.52
17,521,904
Nov 17, 2025
45.88
46.43
45.00
45.31
44.96
12,787,251
Nov 14, 2025
47.01
47.77
45.89
45.89
45.53
17,814,818
Nov 13, 2025
48.28
50.07
47.82
49.48
49.09
20,695,478
Nov 12, 2025
48.21
48.97
46.88
48.09
47.71
17,974,544
Nov 11, 2025
51.18
51.23
48.75
49.15
48.77
18,901,190
Nov 10, 2025
54.40
54.40
49.34
50.09
49.70
35,424,256
Nov 7, 2025
49.95
53.60
49.80
53.60
53.18
29,223,044
Nov 6, 2025
45.63
48.73
45.51
48.73
48.35
23,832,060
Nov 5, 2025
43.00
45.31
42.05
44.30
43.95
20,043,093
Nov 4, 2025
44.74
46.38
43.90
44.31
43.96
16,396,952
Nov 3, 2025
42.37
45.00
42.31
44.62
44.27
19,611,307
Oct 31, 2025
43.38
45.79
42.71
43.01
42.67
18,026,811
Oct 30, 2025
44.55
45.33
43.32
43.38
43.04
15,028,838
