Stock listing
Shenzhen:000021 Shenzhen Kaifa Technology Co., Ltd (深科技) 股价
Follow Shenzhen Kaifa Technology Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:000021
¥25.68 CNY -1.33 (-4.9%)
Close on Oct 30, 2026
- Day range
- ¥25.67 – ¥27.14 CNYOct 30, 2026
- Volume
- 48.15M sharesOct 30, 2026
- Market cap
- ¥40.70B CNYAt the close on Oct 30, 2026 · price × 1.58B shares outstanding
- 52-week range
- ¥22.49 – ¥66.20 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥2.82B CNYMedian day 61.85M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000021 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.68 | -1.33 | -4.9% | ¥25.67 | ¥27.14 | ¥25.67 | 48,148,284 | |
| ¥27.01 | -1.61 | -5.6% | ¥28.30 | ¥28.54 | ¥26.96 | 50,555,169 | |
| ¥28.62 | +0.90 | +3.2% | ¥28.23 | ¥28.85 | ¥27.89 | 50,956,164 | |
| ¥27.72 | -0.82 | -2.9% | ¥29.07 | ¥29.30 | ¥27.70 | 43,513,549 | |
| ¥28.54 | -0.65 | -2.2% | ¥28.78 | ¥29.77 | ¥28.00 | 60,198,606 | |
| ¥29.19 | +0.87 | +3.1% | ¥27.78 | ¥29.28 | ¥26.85 | 66,544,467 | |
| ¥28.32 | -0.56 | -1.9% | ¥28.78 | ¥29.54 | ¥27.86 | 54,853,510 | |
| ¥28.88 | +0.18 | +0.6% | ¥28.90 | ¥29.30 | ¥28.71 | 35,144,563 | |
| ¥28.70 | +0.45 | +1.6% | ¥28.26 | ¥29.13 | ¥28.11 | 41,148,020 | |
| ¥28.25 | -0.10 | -0.4% | ¥27.99 | ¥28.49 | ¥27.44 | 38,868,670 | |
| ¥28.35 | +0.23 | +0.8% | ¥28.99 | ¥29.10 | ¥28.09 | 48,805,690 | |
| ¥28.12 | -1.43 | -4.8% | ¥28.18 | ¥28.73 | ¥27.90 | 48,642,387 | |
| ¥29.55 | -0.95 | -3.1% | ¥30.31 | ¥30.65 | ¥29.46 | 32,167,996 | |
| ¥30.50 | -0.06 | -0.2% | ¥29.50 | ¥31.08 | ¥29.03 | 46,150,871 | |
| ¥30.56 | -1.47 | -4.6% | ¥31.50 | ¥31.73 | ¥30.51 | 40,090,270 | |
| ¥32.03 | -1.09 | -3.3% | ¥31.87 | ¥32.53 | ¥30.34 | 63,551,770 | |
| ¥33.12 | +0.29 | +0.9% | ¥33.46 | ¥34.36 | ¥32.63 | 54,668,039 | |
| ¥32.83 | -0.96 | -2.8% | ¥34.01 | ¥34.08 | ¥32.80 | 39,514,793 | |
| ¥33.79 | +0.11 | +0.3% | ¥33.61 | ¥34.16 | ¥33.51 | 33,873,402 | |
| ¥33.68 | -1.85 | -5.2% | ¥35.38 | ¥35.40 | ¥33.56 | 54,170,098 | |
| ¥35.53 | -1.38 | -3.7% | ¥36.40 | ¥36.53 | ¥35.51 | 46,355,336 | |
| ¥36.91 | -0.10 | -0.3% | ¥37.20 | ¥37.30 | ¥36.50 | 50,475,371 | |
| ¥37.01 | -0.21 | -0.6% | ¥37.84 | ¥37.95 | ¥36.79 | 79,008,055 | |
| ¥37.22 | +0.27 | +0.7% | ¥37.33 | ¥37.60 | ¥36.71 | 82,414,875 | |
| ¥36.95 | +1.44 | +4.1% | ¥36.25 | ¥37.43 | ¥35.66 | 112,200,367 | |
| ¥35.51 | -0.69 | -1.9% | ¥35.80 | ¥36.39 | ¥35.48 | 70,858,172 | |
| ¥36.20 | +2.29 | +6.8% | ¥33.91 | ¥37.18 | ¥33.61 | 110,154,680 | |
| ¥33.91 | +0.14 | +0.4% | ¥33.50 | ¥34.65 | ¥33.40 | 50,273,223 | |
| ¥33.77 | -1.26 | -3.6% | ¥34.18 | ¥34.44 | ¥33.45 | 51,878,684 | |
| ¥35.03 | -1.47 | -4.0% | ¥35.21 | ¥35.28 | ¥34.08 | 83,864,977 | |
| ¥36.50 | +1.51 | +4.3% | ¥35.63 | ¥36.85 | ¥35.63 | 114,723,406 | |
| ¥34.99 | 0.00 | 0.0% | ¥35.28 | ¥35.63 | ¥34.76 | 44,394,105 | |
| ¥34.99 | -0.30 | -0.9% | ¥35.17 | ¥35.88 | ¥34.75 | 57,003,703 | |
| ¥35.29 | +0.77 | +2.2% | ¥34.95 | ¥35.59 | ¥34.75 | 54,014,895 | |
| ¥34.52 | -0.78 | -2.2% | ¥35.71 | ¥35.93 | ¥34.01 | 57,119,680 | |
| ¥35.30 | -0.24 | -0.7% | ¥35.95 | ¥36.01 | ¥34.88 | 47,971,219 | |
| ¥35.54 | -0.99 | -2.7% | ¥35.96 | ¥35.99 | ¥35.35 | 45,614,742 | |
| ¥36.53 | -1.21 | -3.2% | ¥37.70 | ¥37.95 | ¥36.50 | 55,165,996 | |
| ¥37.74 | +0.57 | +1.5% | ¥36.28 | ¥37.75 | ¥36.27 | 64,046,191 | |
| ¥37.17 | -0.68 | -1.8% | ¥37.68 | ¥38.47 | ¥37.15 | 72,864,867 | |
| ¥37.85 | +1.62 | +4.5% | ¥36.39 | ¥37.88 | ¥36.33 | 87,016,547 | |
| ¥36.23 | -0.59 | -1.6% | ¥37.15 | ¥37.29 | ¥35.90 | 56,203,145 | |
| ¥36.82 | +0.03 | +0.1% | ¥36.04 | ¥37.33 | ¥35.09 | 62,633,594 | |
| ¥36.79 | -1.11 | -2.9% | ¥37.93 | ¥38.16 | ¥35.82 | 69,581,578 | |
| ¥37.90 | +0.37 | +1.0% | ¥37.16 | ¥38.20 | ¥36.83 | 61,852,891 | |
| ¥37.53 | +0.09 | +0.2% | ¥38.03 | ¥38.48 | ¥37.09 | 77,132,453 | |
| ¥37.44 | -4.16 | -10.0% | ¥39.75 | ¥40.23 | ¥37.44 | 143,119,344 | |
| ¥41.60 | -1.00 | -2.3% | ¥42.50 | ¥43.15 | ¥41.25 | 138,432,516 | |
| ¥42.60 | +2.37 | +5.9% | ¥40.26 | ¥42.77 | ¥40.26 | 159,992,203 | |
| ¥40.23 | +0.68 | +1.7% | ¥40.31 | ¥40.90 | ¥39.02 | 97,360,398 | |
| ¥39.55 | -0.80 | -2.0% | ¥41.00 | ¥41.78 | ¥39.53 | 129,693,141 | |
| ¥40.35 | +0.54 | +1.4% | ¥40.27 | ¥40.90 | ¥39.75 | 96,628,047 | |
| ¥39.81 | -0.39 | -1.0% | ¥39.91 | ¥41.25 | ¥39.31 | 112,135,828 | |
| ¥40.20 | -0.65 | -1.6% | ¥41.10 | ¥41.20 | ¥39.28 | 109,151,227 | |
| ¥40.85 | +0.94 | +2.4% | ¥39.39 | ¥41.29 | ¥39.07 | 154,936,953 | |
| ¥39.91 | +1.21 | +3.1% | ¥37.56 | ¥40.78 | ¥37.56 | 167,100,391 | |
| ¥38.70 | +2.16 | +5.9% | ¥36.58 | ¥39.31 | ¥36.37 | 162,070,469 | |
| ¥36.54 | +2.03 | +5.9% | ¥34.88 | ¥36.91 | ¥34.51 | 130,571,789 | |
| ¥34.51 | -2.72 | -7.3% | ¥36.06 | ¥36.70 | ¥34.40 | 126,979,156 | |
| ¥37.23 | +0.81 | +2.2% | ¥39.50 | ¥39.51 | ¥37.21 | 157,402,844 | |
| ¥36.42 | -3.73 | -9.3% | ¥38.65 | ¥39.58 | ¥36.27 | 159,265,797 |
- Ticker
- Shenzhen:000021
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Shenzhen Kaifa Technology Co., Ltd on 6ix
- News releases
- 13 in all · newest Oct 28, 2025 · oldest 2023
Log in to ask 6ix AI your own questions about Shenzhen Kaifa Technology Co., Ltd.