Keli Motor Group Co., Ltd. Class A 002892
SZSE · China · Producer Manufacturing
CNY 8.52-0.02 (-0.23%)
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 8.52 | -0.23% | CNY 8.58 | CNY 8.64 | CNY 8.51 | 4.15M |
| 2026-09-29 | CNY 8.54 | -0.23% | CNY 8.51 | CNY 8.64 | CNY 8.51 | 3.02M |
| 2026-09-28 | CNY 8.56 | -0.81% | CNY 8.63 | CNY 8.69 | CNY 8.49 | 4.36M |
| 2026-09-24 | CNY 8.63 | 0.00% | CNY 8.60 | CNY 8.78 | CNY 8.56 | 5.19M |
| 2026-09-23 | CNY 8.63 | -0.58% | CNY 8.69 | CNY 8.70 | CNY 8.54 | 4.27M |
| 2026-09-22 | CNY 8.68 | -0.46% | CNY 8.76 | CNY 8.80 | CNY 8.65 | 4.73M |
| 2026-09-21 | CNY 8.72 | +0.81% | CNY 8.70 | CNY 8.77 | CNY 8.63 | 4.35M |
| 2026-09-18 | CNY 8.65 | +0.58% | CNY 8.63 | CNY 8.72 | CNY 8.63 | 3.59M |
| 2026-09-17 | CNY 8.60 | +0.12% | CNY 8.58 | CNY 8.63 | CNY 8.49 | 3.25M |
| 2026-09-16 | CNY 8.59 | +0.35% | CNY 8.56 | CNY 8.64 | CNY 8.49 | 3.51M |
| 2026-09-15 | CNY 8.56 | -1.83% | CNY 8.73 | CNY 8.77 | CNY 8.55 | 3.94M |
| 2026-09-14 | CNY 8.72 | +0.23% | CNY 8.70 | CNY 8.79 | CNY 8.63 | 3.56M |
| 2026-09-11 | CNY 8.70 | -1.92% | CNY 8.83 | CNY 8.86 | CNY 8.63 | 6.19M |
| 2026-09-10 | CNY 8.87 | -1.66% | CNY 8.95 | CNY 9.00 | CNY 8.82 | 4.97M |
| 2026-09-09 | CNY 9.02 | -1.20% | CNY 9.10 | CNY 9.14 | CNY 8.99 | 4.81M |
| 2026-09-08 | CNY 9.13 | -0.65% | CNY 9.18 | CNY 9.22 | CNY 9.07 | 5.45M |
| 2026-09-07 | CNY 9.19 | +1.77% | CNY 9.09 | CNY 9.36 | CNY 9.06 | 8.38M |
| 2026-09-04 | CNY 9.03 | -1.63% | CNY 9.21 | CNY 9.29 | CNY 8.98 | 6.42M |
| 2026-09-03 | CNY 9.18 | +0.22% | CNY 9.18 | CNY 9.29 | CNY 9.17 | 5.94M |
| 2026-09-02 | CNY 9.16 | -0.22% | CNY 9.12 | CNY 9.20 | CNY 9.02 | 4.15M |
| 2026-09-01 | CNY 9.18 | -0.22% | CNY 9.19 | CNY 9.25 | CNY 9.11 | 4.70M |
| 2026-08-31 | CNY 9.20 | +0.77% | CNY 9.14 | CNY 9.22 | CNY 9.06 | 4.33M |
| 2026-08-28 | CNY 9.13 | -1.19% | CNY 9.20 | CNY 9.28 | CNY 9.13 | 4.97M |
| 2026-08-27 | CNY 9.24 | +0.54% | CNY 9.17 | CNY 9.27 | CNY 9.07 | 5.31M |
| 2026-08-26 | CNY 9.19 | +0.88% | CNY 9.10 | CNY 9.22 | CNY 9.08 | 4.73M |
| 2026-08-25 | CNY 9.11 | +2.24% | CNY 8.91 | CNY 9.15 | CNY 8.85 | 6.76M |
| 2026-08-24 | CNY 8.91 | -1.11% | CNY 9.05 | CNY 9.09 | CNY 8.87 | 4.88M |
| 2026-08-21 | CNY 9.01 | -0.55% | CNY 9.06 | CNY 9.08 | CNY 8.93 | 4.13M |
| 2026-08-20 | CNY 9.06 | +0.67% | CNY 9.04 | CNY 9.13 | CNY 8.97 | 5.11M |
| 2026-08-19 | CNY 9.00 | -5.86% | CNY 9.55 | CNY 9.56 | CNY 8.96 | 12.04M |
| 2026-08-18 | CNY 9.56 | +0.84% | CNY 9.60 | CNY 9.70 | CNY 9.44 | 8.30M |
| 2026-08-17 | CNY 9.48 | +0.42% | CNY 9.43 | CNY 9.53 | CNY 9.29 | 5.49M |
| 2026-08-14 | CNY 9.44 | -0.63% | CNY 9.50 | CNY 9.58 | CNY 9.33 | 5.88M |
| 2026-08-13 | CNY 9.50 | -2.06% | CNY 9.70 | CNY 9.75 | CNY 9.50 | 5.28M |
| 2026-08-12 | CNY 9.70 | +0.41% | CNY 9.66 | CNY 9.76 | CNY 9.59 | 5.41M |
| 2026-08-11 | CNY 9.66 | -0.31% | CNY 9.68 | CNY 9.77 | CNY 9.52 | 6.69M |
| 2026-08-10 | CNY 9.69 | +1.04% | CNY 9.59 | CNY 9.84 | CNY 9.48 | 7.84M |
| 2026-08-07 | CNY 9.59 | -0.83% | CNY 9.72 | CNY 9.78 | CNY 9.46 | 8.50M |
| 2026-08-06 | CNY 9.67 | -2.22% | CNY 9.83 | CNY 9.95 | CNY 9.66 | 8.88M |
| 2026-08-05 | CNY 9.89 | 0.00% | CNY 9.91 | CNY 10.02 | CNY 9.79 | 7.39M |
| 2026-08-04 | CNY 9.89 | +0.41% | CNY 9.86 | CNY 9.97 | CNY 9.73 | 7.96M |
| 2026-08-03 | CNY 9.85 | +3.68% | CNY 9.53 | CNY 9.88 | CNY 9.53 | 8.92M |
| 2026-07-31 | CNY 9.50 | +1.71% | CNY 9.47 | CNY 9.58 | CNY 9.38 | 8.93M |
| 2026-07-30 | CNY 9.34 | +0.11% | CNY 9.23 | CNY 9.49 | CNY 9.23 | 7.30M |
| 2026-07-29 | CNY 9.33 | +2.53% | CNY 9.14 | CNY 9.34 | CNY 9.08 | 9.29M |
| 2026-07-28 | CNY 9.10 | +0.89% | CNY 8.98 | CNY 9.13 | CNY 8.93 | 5.68M |
| 2026-07-27 | CNY 9.02 | +1.46% | CNY 8.89 | CNY 9.14 | CNY 8.85 | 6.27M |
| 2026-07-24 | CNY 8.89 | -1.44% | CNY 8.96 | CNY 9.04 | CNY 8.87 | 4.69M |
| 2026-07-23 | CNY 9.02 | +1.01% | CNY 8.88 | CNY 9.03 | CNY 8.84 | 5.56M |
| 2026-07-22 | CNY 8.93 | -3.56% | CNY 9.20 | CNY 9.25 | CNY 8.87 | 10.12M |
| 2026-07-21 | CNY 9.26 | +1.54% | CNY 9.10 | CNY 9.30 | CNY 9.10 | 8.60M |
| 2026-07-20 | CNY 9.12 | +1.56% | CNY 9.05 | CNY 9.25 | CNY 8.94 | 8.56M |
| 2026-07-17 | CNY 8.98 | -2.50% | CNY 9.20 | CNY 9.37 | CNY 8.97 | 8.00M |
| 2026-07-16 | CNY 9.21 | +1.32% | CNY 9.00 | CNY 9.27 | CNY 8.98 | 7.12M |
| 2026-07-15 | CNY 9.09 | +0.66% | CNY 9.05 | CNY 9.14 | CNY 8.89 | 6.65M |
| 2026-07-14 | CNY 9.03 | -0.33% | CNY 8.87 | CNY 9.15 | CNY 8.81 | 6.68M |
| 2026-07-13 | CNY 9.06 | -1.52% | CNY 9.19 | CNY 9.19 | CNY 8.95 | 7.00M |
| 2026-07-10 | CNY 9.20 | +0.44% | CNY 9.17 | CNY 9.36 | CNY 9.05 | 7.56M |
| 2026-07-09 | CNY 9.16 | -2.24% | CNY 9.26 | CNY 9.36 | CNY 9.00 | 8.17M |
| 2026-07-08 | CNY 9.37 | +1.30% | CNY 9.19 | CNY 9.37 | CNY 8.94 | 8.31M |
| 2026-07-07 | CNY 9.25 | -1.39% | CNY 9.42 | CNY 9.61 | CNY 9.22 | 8.83M |
| 2026-07-06 | CNY 9.38 | -5.82% | CNY 9.87 | CNY 9.87 | CNY 9.37 | 15.70M |
| 2026-07-03 | CNY 9.96 | +6.64% | CNY 9.52 | CNY 10.10 | CNY 9.36 | 20.55M |
| 2026-07-02 | CNY 9.34 | +0.86% | CNY 9.28 | CNY 9.72 | CNY 9.27 | 12.30M |
| 2026-07-01 | CNY 9.26 | +1.98% | CNY 9.08 | CNY 9.40 | CNY 9.08 | 10.00M |
| 2026-06-30 | CNY 9.08 | +2.71% | CNY 8.83 | CNY 9.16 | CNY 8.69 | 10.61M |
| 2026-06-29 | CNY 8.84 | +0.68% | CNY 8.89 | CNY 8.93 | CNY 8.59 | 11.00M |
| 2026-06-26 | CNY 8.78 | -6.99% | CNY 9.38 | CNY 9.48 | CNY 8.78 | 13.12M |
| 2026-06-25 | CNY 9.44 | -3.87% | CNY 9.73 | CNY 9.82 | CNY 9.42 | 10.05M |
| 2026-06-24 | CNY 9.82 | -2.09% | CNY 10.05 | CNY 10.05 | CNY 9.66 | 10.26M |
| 2026-06-23 | CNY 10.03 | +0.10% | CNY 9.89 | CNY 10.30 | CNY 9.86 | 10.17M |
| 2026-06-22 | CNY 10.02 | -1.86% | CNY 10.18 | CNY 10.20 | CNY 9.77 | 13.20M |
| 2026-06-18 | CNY 10.21 | 0.00% | CNY 10.19 | CNY 10.31 | CNY 10.01 | 10.10M |
| 2026-06-17 | CNY 10.21 | -3.04% | CNY 10.41 | CNY 10.52 | CNY 10.18 | 11.65M |
| 2026-06-16 | CNY 10.53 | +1.94% | CNY 10.28 | CNY 10.54 | CNY 10.15 | 14.55M |
| 2026-06-15 | CNY 10.33 | -1.62% | CNY 10.40 | CNY 10.50 | CNY 10.17 | 17.41M |
| 2026-06-12 | CNY 10.50 | +5.53% | CNY 10.10 | CNY 10.95 | CNY 9.96 | 26.94M |
| 2026-06-11 | CNY 9.95 | -4.60% | CNY 10.37 | CNY 10.37 | CNY 9.90 | 14.39M |
| 2026-06-10 | CNY 10.43 | -3.52% | CNY 10.75 | CNY 10.81 | CNY 10.32 | 13.18M |
| 2026-06-09 | CNY 10.81 | -0.73% | CNY 11.11 | CNY 11.11 | CNY 10.60 | 18.00M |
| 2026-06-08 | CNY 10.89 | +0.09% | CNY 10.75 | CNY 11.27 | CNY 10.68 | 30.31M |
| 2026-06-05 | CNY 10.88 | +10.01% | CNY 9.88 | CNY 10.88 | CNY 9.42 | 32.09M |
| 2026-06-04 | CNY 9.89 | -2.75% | CNY 10.10 | CNY 10.26 | CNY 9.89 | 14.45M |
| 2026-06-03 | CNY 10.17 | -2.21% | CNY 10.41 | CNY 10.52 | CNY 10.12 | 12.84M |
| 2026-06-02 | CNY 10.40 | -1.52% | CNY 10.59 | CNY 10.74 | CNY 10.30 | 11.21M |
| 2026-06-01 | CNY 10.56 | -0.66% | CNY 10.50 | CNY 10.78 | CNY 10.48 | 14.08M |
| 2026-05-29 | CNY 10.63 | -8.91% | CNY 11.72 | CNY 11.72 | CNY 10.58 | 25.63M |
| 2026-05-28 | CNY 11.67 | -3.39% | CNY 12.00 | CNY 12.05 | CNY 11.60 | 19.12M |
| 2026-05-27 | CNY 12.08 | -2.19% | CNY 12.00 | CNY 12.10 | CNY 11.61 | 30.64M |
| 2026-05-26 | CNY 12.35 | +5.83% | CNY 11.73 | CNY 12.35 | CNY 11.52 | 43.87M |