Stock listing
Shanghai:600446 Shenzhen Kingdom Sci-tech Co., Ltd. (金证股份) 股价
Follow Shenzhen Kingdom Sci-tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600446
¥9.37 CNY -0.49 (-5.0%)
Close on Oct 30, 2026
- Day range
- ¥9.31 – ¥9.92 CNYOct 30, 2026
- Volume
- 24.63M sharesOct 30, 2026
- Market cap
- ¥8.82B CNYAt the close on Oct 30, 2026 · price × 941.3M shares outstanding
- 52-week range
- ¥9.31 – ¥18.28 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥179.7M CNYMedian day 14.19M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600446 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.37 | -0.49 | -5.0% | ¥9.76 | ¥9.92 | ¥9.31 | 24,626,645 | |
| ¥9.86 | -0.18 | -1.8% | ¥10.00 | ¥10.08 | ¥9.81 | 17,650,600 | |
| ¥10.04 | -0.16 | -1.6% | ¥10.24 | ¥10.32 | ¥9.91 | 18,932,900 | |
| ¥10.20 | -0.52 | -4.9% | ¥10.76 | ¥10.85 | ¥10.20 | 15,383,364 | |
| ¥10.72 | +0.12 | +1.1% | ¥10.60 | ¥10.87 | ¥10.50 | 19,883,900 | |
| ¥10.60 | +0.54 | +5.4% | ¥10.00 | ¥10.64 | ¥9.72 | 30,164,385 | |
| ¥10.06 | -0.38 | -3.6% | ¥10.44 | ¥10.47 | ¥10.05 | 15,787,927 | |
| ¥10.44 | +0.08 | +0.8% | ¥10.35 | ¥10.60 | ¥10.33 | 13,206,099 | |
| ¥10.36 | -0.03 | -0.3% | ¥10.36 | ¥10.44 | ¥10.20 | 13,186,620 | |
| ¥10.39 | +0.10 | +1.0% | ¥10.26 | ¥10.45 | ¥10.22 | 11,058,629 | |
| ¥10.29 | -0.12 | -1.2% | ¥10.58 | ¥10.58 | ¥10.19 | 12,958,792 | |
| ¥10.41 | -0.22 | -2.1% | ¥10.47 | ¥10.72 | ¥10.39 | 13,678,883 | |
| ¥10.63 | -0.09 | -0.8% | ¥10.66 | ¥10.74 | ¥10.55 | 9,236,744 | |
| ¥10.72 | +0.11 | +1.0% | ¥10.53 | ¥10.83 | ¥10.45 | 16,709,701 | |
| ¥10.61 | -0.07 | -0.7% | ¥10.62 | ¥10.70 | ¥10.49 | 12,114,886 | |
| ¥10.68 | +0.53 | +5.2% | ¥10.14 | ¥10.70 | ¥9.98 | 21,436,088 | |
| ¥10.15 | -0.26 | -2.5% | ¥10.46 | ¥10.55 | ¥10.10 | 9,985,100 | |
| ¥10.41 | +0.02 | +0.2% | ¥10.56 | ¥10.87 | ¥10.35 | 11,385,956 | |
| ¥10.39 | +0.18 | +1.8% | ¥10.18 | ¥10.48 | ¥10.16 | 10,395,285 | |
| ¥10.21 | -0.16 | -1.5% | ¥10.39 | ¥10.40 | ¥10.06 | 11,390,000 | |
| ¥10.37 | -0.25 | -2.4% | ¥10.57 | ¥10.66 | ¥10.35 | 10,296,500 | |
| ¥10.62 | -0.28 | -2.6% | ¥10.90 | ¥10.92 | ¥10.61 | 11,461,016 | |
| ¥10.90 | -0.11 | -1.0% | ¥11.15 | ¥11.18 | ¥10.84 | 20,094,422 | |
| ¥11.01 | +0.53 | +5.1% | ¥10.48 | ¥11.16 | ¥10.45 | 26,586,959 | |
| ¥10.48 | +0.08 | +0.8% | ¥10.44 | ¥10.63 | ¥10.40 | 11,188,964 | |
| ¥10.40 | -0.05 | -0.5% | ¥10.42 | ¥10.52 | ¥10.38 | 6,227,676 | |
| ¥10.45 | +0.09 | +0.9% | ¥10.31 | ¥10.49 | ¥10.10 | 11,136,028 | |
| ¥10.36 | -0.14 | -1.3% | ¥10.53 | ¥10.60 | ¥10.35 | 8,247,200 | |
| ¥10.50 | -0.04 | -0.4% | ¥10.52 | ¥10.68 | ¥10.45 | 8,191,905 | |
| ¥10.54 | -0.37 | -3.4% | ¥10.86 | ¥10.87 | ¥10.42 | 14,186,000 | |
| ¥10.91 | +0.02 | +0.2% | ¥10.89 | ¥10.97 | ¥10.75 | 7,857,749 | |
| ¥10.89 | -0.20 | -1.8% | ¥11.02 | ¥11.05 | ¥10.84 | 9,938,100 | |
| ¥11.09 | +0.08 | +0.7% | ¥10.98 | ¥11.21 | ¥10.85 | 11,067,084 | |
| ¥11.01 | -0.17 | -1.5% | ¥11.15 | ¥11.26 | ¥10.95 | 15,485,706 | |
| ¥11.18 | +0.10 | +0.9% | ¥11.16 | ¥11.53 | ¥11.13 | 18,992,800 | |
| ¥11.08 | -0.12 | -1.1% | ¥11.30 | ¥11.34 | ¥11.07 | 10,769,500 | |
| ¥11.20 | -0.18 | -1.6% | ¥11.32 | ¥11.38 | ¥11.05 | 14,574,000 | |
| ¥11.38 | +0.33 | +3.0% | ¥11.06 | ¥11.47 | ¥10.97 | 22,788,539 | |
| ¥11.05 | -0.05 | -0.5% | ¥11.00 | ¥11.15 | ¥10.84 | 12,857,566 | |
| ¥11.10 | -0.17 | -1.5% | ¥11.28 | ¥11.30 | ¥11.08 | 13,310,700 | |
| ¥11.27 | +0.30 | +2.7% | ¥10.95 | ¥11.29 | ¥10.92 | 20,282,277 | |
| ¥10.97 | +0.24 | +2.2% | ¥10.73 | ¥11.15 | ¥10.70 | 20,793,910 | |
| ¥10.73 | +0.11 | +1.0% | ¥10.66 | ¥10.77 | ¥10.60 | 13,126,900 | |
| ¥10.62 | -0.06 | -0.6% | ¥10.61 | ¥10.80 | ¥10.46 | 11,723,567 | |
| ¥10.68 | +0.19 | +1.8% | ¥10.44 | ¥10.78 | ¥10.37 | 13,669,548 | |
| ¥10.49 | +0.09 | +0.9% | ¥10.43 | ¥10.54 | ¥10.40 | 10,679,582 | |
| ¥10.40 | -0.34 | -3.2% | ¥10.67 | ¥10.75 | ¥10.36 | 16,463,608 | |
| ¥10.74 | -0.20 | -1.8% | ¥10.94 | ¥10.97 | ¥10.58 | 15,312,906 | |
| ¥10.94 | +0.03 | +0.3% | ¥10.92 | ¥10.98 | ¥10.72 | 11,296,862 | |
| ¥10.91 | -0.12 | -1.1% | ¥11.00 | ¥11.14 | ¥10.72 | 16,481,751 | |
| ¥11.03 | -0.05 | -0.5% | ¥11.10 | ¥11.50 | ¥11.01 | 21,336,922 | |
| ¥11.08 | -0.05 | -0.4% | ¥11.22 | ¥11.25 | ¥11.01 | 14,897,851 | |
| ¥11.13 | -0.13 | -1.2% | ¥11.20 | ¥11.40 | ¥11.07 | 13,670,483 | |
| ¥11.26 | +0.13 | +1.2% | ¥11.19 | ¥11.36 | ¥11.07 | 15,733,656 | |
| ¥11.13 | -0.30 | -2.6% | ¥11.29 | ¥11.48 | ¥10.96 | 29,272,190 | |
| ¥11.43 | -0.27 | -2.3% | ¥11.50 | ¥12.05 | ¥11.38 | 41,965,400 | |
| ¥11.70 | +0.40 | +3.5% | ¥11.30 | ¥12.43 | ¥11.25 | 49,590,887 | |
| ¥11.30 | -0.08 | -0.7% | ¥11.40 | ¥11.59 | ¥11.28 | 24,833,217 | |
| ¥11.38 | +0.30 | +2.7% | ¥11.19 | ¥11.44 | ¥11.08 | 20,434,494 | |
| ¥11.08 | +0.11 | +1.0% | ¥10.91 | ¥11.30 | ¥10.78 | 27,024,448 | |
| ¥10.97 | +0.38 | +3.6% | ¥10.56 | ¥11.10 | ¥10.53 | 30,627,868 |
- Ticker
- Shanghai:600446
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Report for Q3 2026
Latest news
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥10.04 (-1.6%) on Oct 28, 2026
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥10.04 (-1.6%) on Oct 28, 2026
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Announcement on Use of Idle Self-owned Funds for Entrusted Wealth Management
Oct 28, 2026
Closed ¥10.04 (-1.6%) on Oct 28, 2026
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Announcement on Resolutions of the 5th Meeting of the 8th Board of Directors in 2026
Oct 28, 2026
Closed ¥10.04 (-1.6%) on Oct 28, 2026
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Announcement on Re-appointment of Accounting Firm
Oct 28, 2026
Closed ¥10.04 (-1.6%) on Oct 28, 2026
(600446)"Shenzhen Kingdom Sci-Tech Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥10.04 (-1.6%) on Oct 28, 2026
Indicative Announcement on Postponement of Election of New Board of Directors and Resignation of Certain Independent Directors upon Expiration of Their Six-year Terms
Sep 29, 2026
Closed ¥10.39 (+1.8%) on Sep 29, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 12, 2026
Closed ¥10.50 (-0.4%) on Sep 14, 2026
Semi-annual Report for 2026
Aug 25, 2026
Closed ¥10.73 (+1.0%) on Aug 25, 2026
Announcement on Results of Shareholding Reduction by Shareholders
Aug 7, 2026
Closed ¥11.13 (-2.6%) on Aug 7, 2026
Shenzhen Kingdom Sci-tech Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 30 in the last 12 months · 61 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shenzhen Kingdom Sci-tech Co., Ltd.