Shenzhen King Brother Electronics Technology Co

301041
🏛️ china →
27.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.24 26.29 24.00 24.00 4.6M
2024-12-30 26.60 26.85 25.50 26.13 2.9M
2024-12-27 27.49 27.60 26.75 26.83 3.2M
2024-12-26 26.00 27.35 25.74 27.35 4.8M
2024-12-25 27.04 27.19 25.53 26.09 3.0M
2024-12-24 26.60 27.13 25.80 27.09 3.1M
2024-12-23 27.80 28.06 26.27 26.40 4.8M
2024-12-20 27.11 28.18 27.11 27.80 4.9M
2024-12-19 26.29 27.42 26.26 27.30 4.2M
2024-12-18 26.34 27.03 25.33 26.60 3.8M
2024-12-17 26.86 27.46 25.84 25.97 3.7M
2024-12-16 27.04 27.55 26.57 26.83 3.2M
2024-12-13 27.76 27.76 27.02 27.04 3.3M
2024-12-12 28.23 28.39 27.57 27.78 4.5M
2024-12-11 27.68 28.36 27.52 28.22 5.9M
2024-12-10 27.68 28.40 27.19 28.05 10.0M
2024-12-09 27.11 27.56 26.78 27.10 6.7M
2024-12-06 27.68 28.49 26.75 27.11 11.5M
2024-12-05 27.96 30.18 27.96 28.70 15.3M
2024-12-04 28.00 28.70 27.25 27.44 8.0M
2024-12-03 27.13 28.50 27.13 28.25 9.0M
2024-12-02 26.37 28.50 26.37 27.50 8.4M
2024-11-29 25.89 26.65 25.46 26.41 3.9M
2024-11-28 26.40 26.65 25.85 25.90 3.4M
2024-11-27 25.13 26.28 24.64 26.28 3.7M
2024-11-26 25.52 26.28 25.12 25.17 3.4M
2024-11-25 25.56 25.96 24.60 25.54 3.7M
2024-11-22 26.65 27.45 25.31 25.41 7.4M
2024-11-21 25.93 26.65 25.61 26.65 5.2M
2024-11-20 25.95 26.41 25.71 26.17 4.7M
2024-11-19 25.21 26.08 24.80 26.08 5.6M
2024-11-18 27.80 28.40 24.88 25.43 9.7M
2024-11-15 26.38 27.45 26.26 27.19 7.7M
2024-11-14 26.78 27.30 26.36 26.46 5.2M
2024-11-13 26.86 27.11 26.16 26.90 4.1M
2024-11-12 27.18 27.80 26.55 27.12 7.4M
2024-11-11 26.05 27.05 26.03 26.91 7.9M
2024-11-08 26.68 27.50 26.55 26.77 7.1M
2024-11-07 26.07 26.51 25.80 26.38 3.9M
2024-11-06 26.52 26.68 25.93 26.21 4.8M
2024-11-05 25.58 26.31 25.43 26.21 4.5M
2024-11-04 24.45 25.58 24.45 25.58 2.7M
2024-11-01 25.72 25.82 24.36 24.75 5.0M
2024-10-31 25.65 26.20 25.27 25.71 4.8M
2024-10-30 25.90 26.30 25.24 25.68 4.2M
2024-10-29 26.87 26.89 25.80 25.95 5.9M
2024-10-28 26.93 27.22 26.43 26.96 6.0M
2024-10-25 27.46 28.00 26.70 27.32 7.1M
2024-10-24 26.22 26.86 25.77 26.50 3.8M
2024-10-23 26.50 27.48 26.27 26.43 6.1M
2024-10-22 27.30 27.49 26.45 26.77 6.3M
2024-10-21 26.74 27.78 26.74 27.04 8.5M
2024-10-18 25.48 26.87 25.32 26.27 7.4M
2024-10-17 25.63 26.00 25.12 25.32 4.9M
2024-10-16 24.78 25.48 24.67 25.02 4.1M
2024-10-15 25.20 26.62 24.69 25.36 6.4M
2024-10-14 24.30 25.35 23.69 25.30 4.9M
2024-10-11 26.06 26.10 23.66 24.08 6.5M
2024-10-10 25.66 27.38 25.17 25.85 7.5M
2024-10-09 27.58 28.29 25.10 25.12 9.5M
2024-10-08 30.30 30.30 26.11 29.28 12.5M
2024-09-30 23.05 25.57 22.41 25.40 9.9M
2024-09-27 20.99 22.48 20.85 22.05 6.8M
2024-09-26 20.34 20.70 20.17 20.68 3.6M
2024-09-25 20.32 20.77 20.16 20.23 4.4M
2024-09-24 19.44 20.06 19.12 20.06 4.0M
2024-09-23 19.30 19.73 19.13 19.40 2.6M
2024-09-20 19.26 20.00 18.93 19.37 3.5M
2024-09-19 19.19 19.30 18.88 19.16 2.6M
2024-09-18 19.32 19.60 18.72 18.96 3.4M
2024-09-13 20.84 21.20 19.55 19.55 5.1M
2024-09-12 21.40 21.70 20.79 21.00 5.0M
2024-09-11 21.00 21.87 20.62 21.38 6.1M
2024-09-10 21.30 21.75 20.81 21.04 5.7M
2024-09-09 21.00 21.50 20.71 21.20 5.8M
2024-09-06 20.17 21.32 20.00 21.32 8.8M
2024-09-05 19.80 21.49 19.76 20.46 5.7M
2024-09-04 20.01 20.13 19.60 19.86 2.1M
2024-09-03 20.27 20.50 20.09 20.32 1.6M
2024-09-02 20.46 20.87 19.99 20.08 2.3M
2024-08-30 20.37 20.90 20.17 20.59 3.2M
2024-08-29 19.80 20.35 19.52 20.15 1.8M
2024-08-28 19.95 20.26 19.51 20.07 1.7M
2024-08-27 20.13 20.49 19.81 19.83 1.8M
2024-08-26 20.42 20.60 20.10 20.32 1.4M
2024-08-23 20.19 20.47 19.82 20.19 1.6M
2024-08-22 20.90 20.90 20.11 20.17 1.9M
2024-08-21 20.44 21.12 20.44 20.83 2.0M
2024-08-20 20.89 21.09 20.49 20.65 2.1M
2024-08-19 21.62 21.98 20.92 20.94 2.5M
2024-08-16 21.20 22.03 21.20 21.62 3.4M
2024-08-15 20.99 21.38 20.80 21.23 2.1M
2024-08-14 21.00 21.32 20.81 21.11 1.9M
2024-08-13 20.45 20.90 20.45 20.89 1.7M
2024-08-12 20.67 20.80 20.25 20.45 1.6M
2024-08-09 20.92 21.13 20.60 20.67 2.3M
2024-08-08 21.00 21.20 20.30 20.63 2.9M
2024-08-07 20.80 21.39 20.65 21.15 2.8M
2024-08-06 20.43 21.13 20.36 20.75 2.7M
2024-08-05 21.54 21.74 20.17 20.22 5.0M
2024-08-02 22.26 22.61 21.85 21.95 3.2M
2024-08-01 23.18 23.23 22.60 22.66 3.3M
2024-07-31 22.31 22.92 22.11 22.82 4.0M
2024-07-30 21.65 22.46 21.65 22.31 2.9M
2024-07-29 22.00 22.19 21.55 21.97 2.5M
2024-07-26 21.50 21.88 21.19 21.78 2.6M
2024-07-25 21.18 21.72 20.93 21.32 3.5M
2024-07-24 22.22 22.77 21.65 21.66 3.7M
2024-07-23 22.90 23.09 22.20 22.22 4.0M
2024-07-22 22.00 23.16 22.00 23.04 5.1M
2024-07-19 21.99 22.59 21.80 22.21 4.3M
2024-07-18 22.32 22.76 21.27 21.92 6.9M
2024-07-17 25.88 25.99 22.77 22.90 7.0M
2024-07-16 24.80 25.35 24.51 25.28 4.3M
2024-07-15 25.44 25.56 24.50 24.99 5.0M
2024-07-12 26.15 26.30 25.56 25.56 6.3M
2024-07-11 26.82 27.01 26.09 26.73 7.4M
2024-07-10 26.18 26.98 25.92 26.23 7.6M
2024-07-09 24.50 26.22 24.50 25.97 7.0M
2024-07-08 25.20 26.10 24.70 24.70 5.2M
2024-07-05 25.91 26.52 25.01 25.41 7.4M
2024-07-04 27.00 28.48 26.37 26.52 9.0M
2024-07-03 28.86 29.65 27.50 27.62 12.7M
2024-07-02 27.45 29.50 26.58 29.30 17.1M
2024-07-01 28.40 29.18 27.22 27.85 9.9M
2024-06-28 27.40 29.00 27.15 28.20 14.3M
2024-06-27 26.80 28.53 26.80 27.59 14.7M
2024-06-26 24.91 27.99 23.88 27.33 13.2M
2024-06-25 26.00 26.89 24.62 24.83 10.1M
2024-06-24 26.40 28.90 26.20 26.79 12.5M
2024-06-21 25.72 27.66 24.85 27.11 9.9M
2024-06-20 27.06 27.66 25.88 26.15 11.0M
2024-06-19 28.00 29.66 27.68 28.26 14.8M
2024-06-18 27.60 28.47 27.38 28.20 13.3M
2024-06-17 26.75 29.00 26.40 28.58 18.4M
2024-06-14 25.44 27.29 24.62 26.95 15.4M
2024-06-13 26.09 27.39 25.71 25.88 14.3M
2024-06-12 27.93 28.90 26.68 26.77 16.8M
2024-06-11 24.70 28.50 23.32 27.43 18.3M
2024-06-07 30.12 31.34 26.50 26.50 24.5M
2024-06-06 26.00 28.96 26.00 28.96 8.6M
2024-06-05 23.96 24.93 23.31 24.13 6.0M
2024-06-04 24.77 24.93 23.48 24.20 6.2M
2024-06-03 24.00 25.26 23.85 25.11 9.0M
2024-05-31 23.21 24.22 22.98 24.18 7.1M
2024-05-30 22.77 23.95 21.90 23.20 5.7M
2024-05-29 22.67 23.56 22.51 22.67 3.6M
2024-05-28 23.26 23.39 22.50 22.59 3.8M
2024-05-27 23.62 23.70 22.52 23.27 4.6M
2024-05-24 24.88 24.96 23.36 23.55 7.2M
2024-05-23 24.90 25.76 24.15 24.48 9.1M
2024-05-22 23.60 24.83 23.40 24.67 8.2M
2024-05-21 23.75 24.88 23.46 23.84 7.4M
2024-05-20 23.00 24.18 22.52 23.95 6.9M
2024-05-17 22.20 22.98 21.89 22.93 3.7M
2024-05-16 21.80 22.56 21.80 22.24 3.1M
2024-05-15 22.01 22.34 21.54 21.67 1.9M
2024-05-14 21.64 22.21 21.56 21.89 1.5M
2024-05-13 22.00 22.05 21.26 21.64 2.5M
2024-05-10 22.95 23.08 22.06 22.19 2.5M
2024-05-09 22.52 23.06 22.50 22.95 2.3M
2024-05-08 23.01 23.10 22.46 22.55 3.3M
2024-05-07 23.01 23.69 22.88 23.12 3.7M
2024-05-06 23.22 23.55 22.82 22.89 2.9M
2024-04-30 22.86 23.15 22.41 22.89 3.2M
2024-04-29 23.25 23.45 22.78 22.97 4.4M
2024-04-26 22.48 22.93 22.02 22.71 4.9M
2024-04-25 21.72 22.36 21.71 21.77 4.1M
2024-04-24 20.50 23.27 20.50 22.26 5.5M
2024-04-23 19.96 20.53 19.87 20.34 2.8M
2024-04-22 19.64 19.87 18.93 19.69 2.9M
2024-04-19 20.12 20.48 19.91 20.23 2.4M
2024-04-18 20.45 20.99 19.80 20.30 4.2M
2024-04-17 18.60 20.66 18.56 20.50 4.5M
2024-04-16 20.03 20.34 17.79 17.96 4.3M
2024-04-15 21.99 22.15 19.85 20.34 4.2M
2024-04-12 22.10 22.49 21.73 22.10 2.7M
2024-04-11 21.60 22.42 21.59 21.86 2.2M
2024-04-10 22.82 22.84 21.55 21.73 2.9M
2024-04-09 22.67 23.08 22.20 22.78 2.2M
2024-04-08 23.75 23.77 22.57 22.68 3.3M
2024-04-03 23.99 24.40 22.75 24.05 4.6M
2024-04-02 24.71 24.92 23.97 24.18 4.2M
2024-04-01 24.35 24.96 24.31 24.70 5.7M
2024-03-29 23.66 25.47 23.66 24.83 7.8M
2024-03-28 22.30 24.82 22.30 23.89 5.7M
2024-03-27 23.83 23.90 22.24 22.30 4.6M
2024-03-26 24.10 24.63 23.42 23.99 4.8M
2024-03-25 24.79 24.99 23.71 23.81 6.2M
2024-03-22 25.50 26.46 25.17 25.19 7.1M
2024-03-21 26.88 27.24 25.29 25.40 10.4M
2024-03-20 26.60 27.90 26.50 27.25 14.3M
2024-03-19 26.06 31.78 25.84 28.78 17.5M
2024-03-18 24.66 27.23 24.33 26.72 13.3M
2024-03-15 25.95 26.50 24.20 25.66 14.5M
2024-03-14 22.80 24.80 22.42 24.80 12.9M
2024-03-13 22.59 24.15 22.19 23.07 9.7M
2024-03-12 22.60 22.78 21.73 22.18 5.2M
2024-03-11 21.82 22.40 21.66 22.35 7.0M
2024-03-08 21.72 22.80 21.72 22.80 8.0M
2024-03-07 22.30 23.85 21.60 21.68 8.9M
2024-03-06 20.96 22.17 20.82 21.88 6.2M
2024-03-05 21.71 21.77 20.90 21.10 5.2M
2024-03-04 21.69 22.35 21.00 21.85 6.7M
2024-03-01 21.29 22.22 21.29 21.70 6.9M
2024-02-29 18.90 21.23 18.90 21.08 8.5M
2024-02-28 21.90 22.43 19.36 19.38 11.1M
2024-02-27 21.06 22.59 20.82 22.30 13.4M
2024-02-26 26.45 26.45 22.10 22.69 18.9M
2024-02-23 21.00 22.04 21.00 22.04 2.5M
2024-02-22 18.10 18.43 17.35 18.37 7.2M
2024-02-21 16.48 17.71 16.31 17.08 7.4M
2024-02-20 16.16 16.96 15.69 16.79 5.7M
2024-02-19 15.50 17.00 15.49 16.20 7.7M
2024-02-08 12.98 14.93 12.91 14.73 5.6M
2024-02-07 14.34 14.36 13.00 13.16 7.2M
2024-02-06 13.60 14.73 12.34 14.24 6.8M
2024-02-05 17.15 17.16 13.97 14.25 5.7M
2024-02-02 18.77 19.07 16.47 17.16 3.2M
2024-02-01 18.75 18.89 17.84 18.41 2.9M
2024-01-31 20.60 20.60 18.72 18.75 2.4M
2024-01-30 21.10 21.22 20.21 20.28 1.8M
2024-01-29 22.26 22.39 21.10 21.16 1.9M
2024-01-26 22.64 22.96 22.16 22.27 1.7M
2024-01-25 21.57 22.82 21.37 22.80 2.3M
2024-01-24 21.69 22.13 20.58 21.62 2.3M
2024-01-23 21.80 21.98 21.35 21.60 2.1M
2024-01-22 23.31 23.75 21.50 21.78 2.1M
2024-01-19 23.62 23.90 23.14 23.23 1.3M
2024-01-18 24.05 24.05 22.92 23.53 2.2M
2024-01-17 24.70 24.70 23.73 23.73 1.3M
2024-01-16 24.79 24.95 24.11 24.51 1.4M
2024-01-15 25.03 25.07 24.40 24.74 1.3M
2024-01-12 25.40 25.52 24.86 24.94 1.2M
2024-01-11 24.78 25.56 24.60 25.42 1.6M
2024-01-10 25.24 25.24 24.50 24.72 1.4M
2024-01-09 25.26 25.75 25.08 25.25 1.4M
2024-01-08 25.56 25.72 25.01 25.01 1.3M
2024-01-05 26.47 26.51 25.46 25.68 1.1M
2024-01-04 26.78 26.78 26.20 26.40 1.2M
2024-01-03 26.86 27.04 26.21 26.42 1.4M
2024-01-02 27.20 27.20 26.83 27.00 1.5M