Kehua Data Co., Ltd. Class A 002335
SZSE · China · Electronic Technology
CNY 29.93-0.82 (-2.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.93 | -2.67% | CNY 31.24 | CNY 31.27 | CNY 29.88 | 20.16M |
| 2026-09-29 | CNY 30.75 | +1.15% | CNY 30.40 | CNY 31.29 | CNY 30.12 | 23.33M |
| 2026-09-28 | CNY 30.40 | -4.55% | CNY 31.60 | CNY 31.78 | CNY 29.95 | 29.25M |
| 2026-09-24 | CNY 31.85 | -2.39% | CNY 32.23 | CNY 32.46 | CNY 31.70 | 39.91M |
| 2026-09-23 | CNY 32.63 | +7.83% | CNY 30.27 | CNY 33.29 | CNY 29.86 | 75.01M |
| 2026-09-22 | CNY 30.26 | +2.23% | CNY 29.99 | CNY 31.35 | CNY 29.90 | 29.25M |
| 2026-09-21 | CNY 29.60 | -0.17% | CNY 29.94 | CNY 29.99 | CNY 29.51 | 11.43M |
| 2026-09-18 | CNY 29.65 | +1.89% | CNY 29.65 | CNY 29.78 | CNY 29.26 | 15.80M |
| 2026-09-17 | CNY 29.10 | -0.51% | CNY 29.00 | CNY 29.57 | CNY 28.90 | 10.50M |
| 2026-09-16 | CNY 29.25 | +1.63% | CNY 28.78 | CNY 29.48 | CNY 28.40 | 11.65M |
| 2026-09-15 | CNY 28.78 | -1.30% | CNY 29.10 | CNY 29.25 | CNY 28.75 | 8.39M |
| 2026-09-14 | CNY 29.16 | +0.66% | CNY 29.00 | CNY 29.40 | CNY 28.70 | 9.50M |
| 2026-09-11 | CNY 28.97 | -1.56% | CNY 29.30 | CNY 29.33 | CNY 28.19 | 15.86M |
| 2026-09-10 | CNY 29.43 | -2.10% | CNY 29.70 | CNY 29.75 | CNY 29.35 | 10.84M |
| 2026-09-09 | CNY 30.06 | -0.40% | CNY 30.11 | CNY 30.44 | CNY 29.80 | 12.45M |
| 2026-09-08 | CNY 30.18 | -2.36% | CNY 30.91 | CNY 30.92 | CNY 30.00 | 17.01M |
| 2026-09-07 | CNY 30.91 | +2.83% | CNY 30.66 | CNY 30.95 | CNY 30.31 | 18.66M |
| 2026-09-04 | CNY 30.06 | -1.54% | CNY 31.07 | CNY 31.21 | CNY 29.90 | 21.24M |
| 2026-09-03 | CNY 30.53 | +1.87% | CNY 30.31 | CNY 30.67 | CNY 29.65 | 16.38M |
| 2026-09-02 | CNY 29.97 | -0.43% | CNY 29.71 | CNY 30.22 | CNY 29.33 | 11.53M |
| 2026-09-01 | CNY 30.10 | -2.34% | CNY 30.83 | CNY 31.11 | CNY 30.00 | 13.91M |
| 2026-08-31 | CNY 30.82 | +0.65% | CNY 30.01 | CNY 30.87 | CNY 29.88 | 19.06M |
| 2026-08-28 | CNY 30.62 | -0.68% | CNY 31.23 | CNY 31.78 | CNY 30.61 | 18.87M |
| 2026-08-27 | CNY 30.83 | +1.92% | CNY 30.28 | CNY 30.89 | CNY 30.12 | 14.92M |
| 2026-08-26 | CNY 30.25 | -0.26% | CNY 30.38 | CNY 30.58 | CNY 29.83 | 10.47M |
| 2026-08-25 | CNY 30.33 | +2.05% | CNY 29.37 | CNY 30.65 | CNY 29.23 | 13.96M |
| 2026-08-24 | CNY 29.72 | -1.91% | CNY 30.57 | CNY 30.57 | CNY 29.23 | 12.17M |
| 2026-08-21 | CNY 30.30 | +1.27% | CNY 29.69 | CNY 30.60 | CNY 29.51 | 12.13M |
| 2026-08-20 | CNY 29.92 | -0.93% | CNY 30.66 | CNY 30.78 | CNY 29.75 | 16.20M |
| 2026-08-19 | CNY 30.20 | -6.21% | CNY 31.47 | CNY 31.53 | CNY 30.10 | 22.91M |
| 2026-08-18 | CNY 32.20 | -2.66% | CNY 32.90 | CNY 32.95 | CNY 31.86 | 22.05M |
| 2026-08-17 | CNY 33.08 | +1.16% | CNY 32.68 | CNY 33.15 | CNY 32.02 | 26.42M |
| 2026-08-14 | CNY 32.70 | +1.74% | CNY 32.33 | CNY 32.86 | CNY 31.97 | 28.78M |
| 2026-08-13 | CNY 32.14 | -1.02% | CNY 33.69 | CNY 34.33 | CNY 32.10 | 42.99M |
| 2026-08-12 | CNY 32.47 | +3.77% | CNY 31.57 | CNY 32.95 | CNY 31.11 | 36.69M |
| 2026-08-11 | CNY 31.29 | +0.03% | CNY 32.00 | CNY 32.10 | CNY 30.76 | 29.86M |
| 2026-08-10 | CNY 31.28 | +0.10% | CNY 31.67 | CNY 32.12 | CNY 30.56 | 19.80M |
| 2026-08-07 | CNY 31.25 | +0.84% | CNY 30.99 | CNY 31.41 | CNY 30.46 | 21.00M |
| 2026-08-06 | CNY 30.99 | -1.93% | CNY 31.21 | CNY 31.45 | CNY 30.66 | 23.27M |
| 2026-08-05 | CNY 31.60 | +1.97% | CNY 30.58 | CNY 31.80 | CNY 30.55 | 32.31M |
| 2026-08-04 | CNY 30.99 | +5.26% | CNY 29.72 | CNY 31.10 | CNY 29.68 | 26.30M |
| 2026-08-03 | CNY 29.44 | +2.58% | CNY 28.91 | CNY 29.91 | CNY 28.80 | 19.39M |
| 2026-07-31 | CNY 28.70 | +3.57% | CNY 28.69 | CNY 29.64 | CNY 28.69 | 26.95M |
| 2026-07-30 | CNY 27.71 | -3.78% | CNY 28.47 | CNY 28.80 | CNY 27.48 | 18.01M |
| 2026-07-29 | CNY 28.80 | +0.35% | CNY 28.70 | CNY 28.89 | CNY 27.43 | 24.28M |
| 2026-07-28 | CNY 28.70 | -5.28% | CNY 29.80 | CNY 30.00 | CNY 28.58 | 21.73M |
| 2026-07-27 | CNY 30.30 | +2.43% | CNY 29.47 | CNY 30.30 | CNY 29.20 | 19.57M |
| 2026-07-24 | CNY 29.58 | -3.74% | CNY 30.15 | CNY 30.32 | CNY 29.51 | 20.02M |
| 2026-07-23 | CNY 30.73 | +0.23% | CNY 30.50 | CNY 31.16 | CNY 30.19 | 16.99M |
| 2026-07-22 | CNY 30.66 | +0.13% | CNY 30.90 | CNY 31.65 | CNY 30.36 | 27.81M |
| 2026-07-21 | CNY 30.62 | +4.33% | CNY 29.54 | CNY 30.68 | CNY 28.35 | 28.41M |
| 2026-07-20 | CNY 29.35 | -1.34% | CNY 30.32 | CNY 30.70 | CNY 28.50 | 25.98M |
| 2026-07-17 | CNY 29.75 | -6.65% | CNY 31.98 | CNY 32.16 | CNY 29.60 | 25.03M |
| 2026-07-16 | CNY 31.87 | -2.15% | CNY 32.50 | CNY 33.21 | CNY 31.39 | 19.39M |
| 2026-07-15 | CNY 32.57 | -3.70% | CNY 33.55 | CNY 34.05 | CNY 32.42 | 19.63M |
| 2026-07-14 | CNY 33.82 | +0.74% | CNY 33.95 | CNY 34.35 | CNY 32.04 | 25.06M |
| 2026-07-13 | CNY 33.57 | -7.01% | CNY 35.74 | CNY 36.19 | CNY 33.57 | 26.27M |
| 2026-07-10 | CNY 36.10 | +0.84% | CNY 35.60 | CNY 37.89 | CNY 35.50 | 34.07M |
| 2026-07-09 | CNY 35.80 | -1.38% | CNY 36.48 | CNY 36.75 | CNY 33.52 | 31.94M |
| 2026-07-08 | CNY 36.30 | +0.86% | CNY 36.04 | CNY 36.88 | CNY 35.05 | 24.84M |
| 2026-07-07 | CNY 35.99 | -5.14% | CNY 38.05 | CNY 38.26 | CNY 35.80 | 30.78M |
| 2026-07-06 | CNY 37.94 | -0.03% | CNY 37.95 | CNY 39.08 | CNY 37.62 | 25.99M |
| 2026-07-03 | CNY 37.95 | +0.37% | CNY 37.99 | CNY 39.19 | CNY 37.55 | 32.03M |
| 2026-07-02 | CNY 37.81 | -5.80% | CNY 39.21 | CNY 40.00 | CNY 37.69 | 40.63M |
| 2026-07-01 | CNY 40.14 | -5.44% | CNY 42.50 | CNY 43.40 | CNY 39.50 | 67.58M |
| 2026-06-30 | CNY 42.45 | +0.43% | CNY 41.88 | CNY 43.65 | CNY 41.51 | 51.65M |
| 2026-06-29 | CNY 42.27 | -3.09% | CNY 43.02 | CNY 44.49 | CNY 41.85 | 64.59M |
| 2026-06-26 | CNY 43.62 | +3.24% | CNY 43.43 | CNY 44.87 | CNY 43.00 | 97.71M |
| 2026-06-25 | CNY 42.25 | +9.97% | CNY 38.20 | CNY 42.26 | CNY 37.90 | 64.00M |
| 2026-06-24 | CNY 38.42 | +0.03% | CNY 38.00 | CNY 38.92 | CNY 36.96 | 27.16M |
| 2026-06-23 | CNY 38.41 | -4.14% | CNY 40.99 | CNY 41.20 | CNY 38.20 | 32.72M |
| 2026-06-22 | CNY 40.07 | +1.75% | CNY 39.45 | CNY 40.38 | CNY 38.80 | 35.26M |
| 2026-06-18 | CNY 39.38 | +1.16% | CNY 39.09 | CNY 39.86 | CNY 38.87 | 34.30M |
| 2026-06-17 | CNY 38.93 | -0.26% | CNY 38.96 | CNY 39.80 | CNY 38.43 | 22.76M |
| 2026-06-16 | CNY 39.03 | -0.51% | CNY 39.24 | CNY 39.48 | CNY 38.77 | 28.24M |
| 2026-06-15 | CNY 39.23 | +10.01% | CNY 36.50 | CNY 39.23 | CNY 36.50 | 42.14M |
| 2026-06-12 | CNY 35.66 | +0.82% | CNY 36.14 | CNY 37.05 | CNY 35.66 | 27.77M |
| 2026-06-11 | CNY 35.37 | -4.33% | CNY 36.61 | CNY 36.80 | CNY 35.12 | 26.73M |
| 2026-06-10 | CNY 36.97 | -2.20% | CNY 37.69 | CNY 38.30 | CNY 36.50 | 23.40M |
| 2026-06-09 | CNY 37.80 | +4.97% | CNY 36.66 | CNY 37.86 | CNY 35.93 | 28.13M |
| 2026-06-08 | CNY 36.01 | -6.49% | CNY 37.00 | CNY 37.93 | CNY 35.92 | 27.31M |
| 2026-06-05 | CNY 38.51 | -3.51% | CNY 39.70 | CNY 39.81 | CNY 38.33 | 27.28M |
| 2026-06-04 | CNY 39.91 | -1.33% | CNY 39.97 | CNY 40.75 | CNY 39.70 | 22.32M |
| 2026-06-03 | CNY 40.45 | -1.00% | CNY 40.77 | CNY 41.41 | CNY 39.91 | 34.16M |
| 2026-06-02 | CNY 40.86 | +7.10% | CNY 38.67 | CNY 41.96 | CNY 37.13 | 48.32M |
| 2026-06-01 | CNY 38.15 | -2.33% | CNY 39.07 | CNY 39.32 | CNY 38.10 | 24.27M |
| 2026-05-29 | CNY 39.06 | -6.39% | CNY 41.50 | CNY 41.85 | CNY 38.69 | 28.78M |
| 2026-05-28 | CNY 41.72 | +0.45% | CNY 41.45 | CNY 41.92 | CNY 40.35 | 30.07M |
| 2026-05-27 | CNY 41.54 | -1.68% | CNY 42.26 | CNY 43.43 | CNY 41.17 | 34.77M |
| 2026-05-26 | CNY 42.25 | -4.01% | CNY 43.72 | CNY 43.72 | CNY 41.65 | 40.19M |