Shenzhen Kaifa Technology

深科技 SZ000021 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

32.83 -0.96 (-2.84%)

Sectors

ThemeNational IC Fund Holdings -2.93% ThemeThird-gen Semiconductors -1.84% ThemeSupercapacitors -0.90% IndustryConsumer Electronics -1.36%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

34.01

High

34.08

Low

32.80

Prev close

33.79

Amplitude

3.79%

Volume

39.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

34.55

MA10

35.56

MA20

35.27

MA60

39.07

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	34.01	34.08	32.80	32.83	40M
2	2026-09-29	33.61	34.16	33.51	33.79	34M
3	2026-09-28	35.38	35.40	33.56	33.68	54M
4	2026-09-24	36.40	36.53	35.51	35.53	46M
5	2026-09-23	37.20	37.30	36.50	36.91	50M
6	2026-09-22	37.84	37.95	36.79	37.01	79M
7	2026-09-21	37.33	37.60	36.71	37.22	82M
8	2026-09-18	36.25	37.43	35.66	36.95	112M
9	2026-09-17	35.80	36.39	35.48	35.51	71M
10	2026-09-16	33.91	37.18	33.61	36.20	110M
11	2026-09-15	33.50	34.65	33.40	33.91	50M
12	2026-09-14	34.18	34.44	33.45	33.77	52M

52W

Data range

21.38 25.5% 66.20

High/low over the last 250 trading days, and where the price sits.

← Stocks