Sichuan Kexin Mechanical & Electrical Equipment Co., Ltd. Class A 300092

SZSE · China · Producer Manufacturing

CNY 11.54+0.34 (+3.04%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.54	+3.04%	CNY 11.26	CNY 11.60	CNY 11.21	3.74M
2026-09-29	CNY 11.20	+1.54%	CNY 11.15	CNY 11.29	CNY 11.06	1.86M
2026-09-28	CNY 11.03	-1.08%	CNY 11.21	CNY 11.26	CNY 10.98	2.11M
2026-09-24	CNY 11.15	-0.80%	CNY 11.24	CNY 11.31	CNY 11.15	1.47M
2026-09-23	CNY 11.24	-0.71%	CNY 11.31	CNY 11.35	CNY 11.21	1.73M
2026-09-22	CNY 11.32	-0.53%	CNY 11.43	CNY 11.46	CNY 11.27	2.29M
2026-09-21	CNY 11.38	+0.35%	CNY 11.36	CNY 11.41	CNY 11.30	2.52M
2026-09-18	CNY 11.34	+0.53%	CNY 11.28	CNY 11.41	CNY 11.26	2.08M
2026-09-17	CNY 11.28	+0.09%	CNY 11.21	CNY 11.31	CNY 11.11	2.35M
2026-09-16	CNY 11.27	+1.53%	CNY 11.08	CNY 11.30	CNY 10.98	2.11M
2026-09-15	CNY 11.10	-0.80%	CNY 11.22	CNY 11.31	CNY 11.10	2.60M
2026-09-14	CNY 11.19	-0.89%	CNY 11.28	CNY 11.38	CNY 11.17	2.17M
2026-09-11	CNY 11.29	-2.67%	CNY 11.56	CNY 11.56	CNY 11.15	3.51M
2026-09-10	CNY 11.60	-0.85%	CNY 11.70	CNY 11.70	CNY 11.50	2.38M
2026-09-09	CNY 11.70	-1.52%	CNY 11.89	CNY 11.91	CNY 11.67	3.13M
2026-09-08	CNY 11.88	+0.59%	CNY 11.79	CNY 11.93	CNY 11.73	2.55M
2026-09-07	CNY 11.81	+0.43%	CNY 11.90	CNY 11.95	CNY 11.72	2.16M
2026-09-04	CNY 11.76	-0.17%	CNY 11.81	CNY 12.02	CNY 11.72	2.98M
2026-09-03	CNY 11.78	-2.24%	CNY 12.07	CNY 12.13	CNY 11.75	4.03M
2026-09-02	CNY 12.05	-0.25%	CNY 11.95	CNY 12.15	CNY 11.92	3.00M
2026-09-01	CNY 12.08	-0.25%	CNY 12.11	CNY 12.13	CNY 12.01	2.59M
2026-08-31	CNY 12.11	+1.09%	CNY 11.94	CNY 12.12	CNY 11.88	3.62M
2026-08-28	CNY 11.98	-0.42%	CNY 12.02	CNY 12.16	CNY 11.95	3.64M
2026-08-27	CNY 12.03	+0.17%	CNY 11.92	CNY 12.03	CNY 11.86	3.06M
2026-08-26	CNY 12.01	+0.33%	CNY 11.97	CNY 12.13	CNY 11.90	4.41M
2026-08-25	CNY 11.97	+1.01%	CNY 11.84	CNY 12.02	CNY 11.67	5.09M
2026-08-24	CNY 11.85	+1.63%	CNY 11.59	CNY 12.00	CNY 11.59	5.40M
2026-08-21	CNY 11.66	+0.43%	CNY 11.47	CNY 11.69	CNY 11.40	2.69M
2026-08-20	CNY 11.61	+1.49%	CNY 11.55	CNY 11.67	CNY 11.50	3.34M
2026-08-19	CNY 11.44	-3.62%	CNY 11.79	CNY 11.80	CNY 11.37	4.88M
2026-08-18	CNY 11.87	-0.67%	CNY 11.96	CNY 11.96	CNY 11.76	4.20M
2026-08-17	CNY 11.95	+1.44%	CNY 11.84	CNY 12.05	CNY 11.76	5.87M
2026-08-14	CNY 11.78	-0.76%	CNY 11.86	CNY 11.92	CNY 11.62	5.44M
2026-08-13	CNY 11.87	-2.86%	CNY 12.12	CNY 12.20	CNY 11.84	8.58M
2026-08-12	CNY 12.22	-3.70%	CNY 12.42	CNY 12.42	CNY 12.13	12.15M
2026-08-11	CNY 12.69	+9.68%	CNY 11.66	CNY 12.98	CNY 11.60	19.41M
2026-08-10	CNY 11.57	+1.40%	CNY 11.41	CNY 11.59	CNY 11.23	3.82M
2026-08-07	CNY 11.41	-0.87%	CNY 11.51	CNY 11.52	CNY 11.15	5.10M
2026-08-06	CNY 11.51	-0.69%	CNY 11.52	CNY 11.66	CNY 11.34	3.46M
2026-08-05	CNY 11.59	+0.09%	CNY 11.60	CNY 11.64	CNY 11.49	3.60M
2026-08-04	CNY 11.58	-1.03%	CNY 11.71	CNY 11.75	CNY 11.55	3.87M
2026-08-03	CNY 11.70	+2.63%	CNY 11.65	CNY 11.73	CNY 11.31	4.87M
2026-07-31	CNY 11.40	+0.88%	CNY 11.26	CNY 11.58	CNY 11.22	4.38M
2026-07-30	CNY 11.30	+0.27%	CNY 11.27	CNY 11.46	CNY 11.15	4.73M
2026-07-29	CNY 11.27	+3.87%	CNY 10.85	CNY 11.34	CNY 10.75	5.46M
2026-07-28	CNY 10.85	-0.09%	CNY 10.79	CNY 11.07	CNY 10.79	3.08M
2026-07-27	CNY 10.86	+4.02%	CNY 10.44	CNY 10.92	CNY 10.39	4.08M
2026-07-24	CNY 10.44	-1.69%	CNY 10.55	CNY 10.65	CNY 10.30	3.46M
2026-07-23	CNY 10.62	+3.91%	CNY 10.24	CNY 10.65	CNY 10.15	4.41M
2026-07-22	CNY 10.22	-2.48%	CNY 10.41	CNY 10.53	CNY 10.13	5.58M
2026-07-21	CNY 10.48	-0.38%	CNY 10.53	CNY 10.69	CNY 10.15	6.78M
2026-07-20	CNY 10.52	-2.86%	CNY 10.83	CNY 11.09	CNY 10.34	5.62M
2026-07-17	CNY 10.83	-2.34%	CNY 11.11	CNY 11.23	CNY 10.70	5.20M
2026-07-16	CNY 11.09	+0.82%	CNY 10.92	CNY 11.26	CNY 10.79	4.22M
2026-07-15	CNY 11.00	+1.85%	CNY 10.78	CNY 11.18	CNY 10.76	4.26M
2026-07-14	CNY 10.80	+1.50%	CNY 10.63	CNY 10.81	CNY 10.41	4.32M
2026-07-13	CNY 10.64	-6.91%	CNY 11.36	CNY 11.39	CNY 10.63	6.88M
2026-07-10	CNY 11.43	+1.51%	CNY 11.17	CNY 11.73	CNY 11.10	7.69M
2026-07-09	CNY 11.26	+1.53%	CNY 11.09	CNY 11.26	CNY 10.71	4.95M
2026-07-08	CNY 11.09	-2.20%	CNY 11.39	CNY 11.40	CNY 11.02	4.50M
2026-07-07	CNY 11.34	-3.57%	CNY 11.77	CNY 11.85	CNY 11.27	3.87M
2026-07-06	CNY 11.76	-2.97%	CNY 12.12	CNY 12.26	CNY 11.76	3.57M
2026-07-03	CNY 12.12	+3.32%	CNY 11.86	CNY 12.38	CNY 11.76	5.27M
2026-07-02	CNY 11.73	-0.85%	CNY 11.82	CNY 12.06	CNY 11.68	4.30M
2026-07-01	CNY 11.83	+2.51%	CNY 11.47	CNY 11.99	CNY 11.42	4.97M
2026-06-30	CNY 11.54	+0.44%	CNY 11.41	CNY 11.65	CNY 11.32	3.92M
2026-06-29	CNY 11.49	-1.54%	CNY 11.59	CNY 11.68	CNY 11.24	4.07M
2026-06-26	CNY 11.67	-2.26%	CNY 11.85	CNY 12.14	CNY 11.58	5.52M
2026-06-25	CNY 11.94	-3.08%	CNY 12.30	CNY 12.36	CNY 11.81	6.44M
2026-06-24	CNY 12.32	-5.16%	CNY 12.93	CNY 12.93	CNY 12.02	9.43M
2026-06-23	CNY 12.99	+2.77%	CNY 12.66	CNY 13.60	CNY 12.62	7.63M
2026-06-22	CNY 12.64	-1.25%	CNY 12.70	CNY 12.71	CNY 12.11	5.76M
2026-06-18	CNY 12.80	+0.23%	CNY 12.73	CNY 12.90	CNY 12.46	3.31M
2026-06-17	CNY 12.77	-3.70%	CNY 13.26	CNY 13.32	CNY 12.70	5.58M
2026-06-16	CNY 13.26	+0.08%	CNY 13.27	CNY 13.33	CNY 12.95	3.40M
2026-06-15	CNY 13.25	+2.79%	CNY 12.94	CNY 13.27	CNY 12.91	3.37M
2026-06-12	CNY 12.89	+0.86%	CNY 12.83	CNY 13.14	CNY 12.68	4.95M
2026-06-11	CNY 12.78	-0.47%	CNY 12.84	CNY 12.87	CNY 12.53	2.71M
2026-06-10	CNY 12.84	-2.95%	CNY 13.23	CNY 13.23	CNY 12.68	3.43M
2026-06-09	CNY 13.23	+1.69%	CNY 13.06	CNY 13.28	CNY 12.99	2.91M
2026-06-08	CNY 13.01	-3.27%	CNY 13.23	CNY 13.50	CNY 12.80	5.02M
2026-06-05	CNY 13.45	+0.67%	CNY 13.36	CNY 13.74	CNY 13.16	3.77M
2026-06-04	CNY 13.36	-1.62%	CNY 13.56	CNY 13.64	CNY 13.25	3.49M
2026-06-03	CNY 13.58	-1.52%	CNY 13.79	CNY 13.84	CNY 13.42	3.67M
2026-06-02	CNY 13.79	-2.13%	CNY 14.10	CNY 14.12	CNY 13.38	4.49M
2026-06-01	CNY 14.09	+1.29%	CNY 13.74	CNY 14.19	CNY 13.61	3.20M
2026-05-29	CNY 13.91	-3.20%	CNY 14.37	CNY 14.57	CNY 13.83	4.84M
2026-05-28	CNY 14.37	+1.13%	CNY 14.27	CNY 14.57	CNY 14.10	3.84M
2026-05-27	CNY 14.21	-2.67%	CNY 14.65	CNY 14.83	CNY 14.06	5.15M
2026-05-26	CNY 14.60	-3.44%	CNY 15.11	CNY 15.11	CNY 14.42	5.94M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.54	+3.04%	CNY 11.26	CNY 11.60	CNY 11.21	3.74M
2026-09-29	CNY 11.20	+1.54%	CNY 11.15	CNY 11.29	CNY 11.06	1.86M
2026-09-28	CNY 11.03	-1.08%	CNY 11.21	CNY 11.26	CNY 10.98	2.11M
2026-09-24	CNY 11.15	-0.80%	CNY 11.24	CNY 11.31	CNY 11.15	1.47M
2026-09-23	CNY 11.24	-0.71%	CNY 11.31	CNY 11.35	CNY 11.21	1.73M
2026-09-22	CNY 11.32	-0.53%	CNY 11.43	CNY 11.46	CNY 11.27	2.29M
2026-09-21	CNY 11.38	+0.35%	CNY 11.36	CNY 11.41	CNY 11.30	2.52M
2026-09-18	CNY 11.34	+0.53%	CNY 11.28	CNY 11.41	CNY 11.26	2.08M
2026-09-17	CNY 11.28	+0.09%	CNY 11.21	CNY 11.31	CNY 11.11	2.35M
2026-09-16	CNY 11.27	+1.53%	CNY 11.08	CNY 11.30	CNY 10.98	2.11M
2026-09-15	CNY 11.10	-0.80%	CNY 11.22	CNY 11.31	CNY 11.10	2.60M
2026-09-14	CNY 11.19	-0.89%	CNY 11.28	CNY 11.38	CNY 11.17	2.17M
2026-09-11	CNY 11.29	-2.67%	CNY 11.56	CNY 11.56	CNY 11.15	3.51M
2026-09-10	CNY 11.60	-0.85%	CNY 11.70	CNY 11.70	CNY 11.50	2.38M
2026-09-09	CNY 11.70	-1.52%	CNY 11.89	CNY 11.91	CNY 11.67	3.13M
2026-09-08	CNY 11.88	+0.59%	CNY 11.79	CNY 11.93	CNY 11.73	2.55M
2026-09-07	CNY 11.81	+0.43%	CNY 11.90	CNY 11.95	CNY 11.72	2.16M
2026-09-04	CNY 11.76	-0.17%	CNY 11.81	CNY 12.02	CNY 11.72	2.98M
2026-09-03	CNY 11.78	-2.24%	CNY 12.07	CNY 12.13	CNY 11.75	4.03M
2026-09-02	CNY 12.05	-0.25%	CNY 11.95	CNY 12.15	CNY 11.92	3.00M
2026-09-01	CNY 12.08	-0.25%	CNY 12.11	CNY 12.13	CNY 12.01	2.59M
2026-08-31	CNY 12.11	+1.09%	CNY 11.94	CNY 12.12	CNY 11.88	3.62M
2026-08-28	CNY 11.98	-0.42%	CNY 12.02	CNY 12.16	CNY 11.95	3.64M
2026-08-27	CNY 12.03	+0.17%	CNY 11.92	CNY 12.03	CNY 11.86	3.06M
2026-08-26	CNY 12.01	+0.33%	CNY 11.97	CNY 12.13	CNY 11.90	4.41M
2026-08-25	CNY 11.97	+1.01%	CNY 11.84	CNY 12.02	CNY 11.67	5.09M
2026-08-24	CNY 11.85	+1.63%	CNY 11.59	CNY 12.00	CNY 11.59	5.40M
2026-08-21	CNY 11.66	+0.43%	CNY 11.47	CNY 11.69	CNY 11.40	2.69M
2026-08-20	CNY 11.61	+1.49%	CNY 11.55	CNY 11.67	CNY 11.50	3.34M
2026-08-19	CNY 11.44	-3.62%	CNY 11.79	CNY 11.80	CNY 11.37	4.88M
2026-08-18	CNY 11.87	-0.67%	CNY 11.96	CNY 11.96	CNY 11.76	4.20M
2026-08-17	CNY 11.95	+1.44%	CNY 11.84	CNY 12.05	CNY 11.76	5.87M
2026-08-14	CNY 11.78	-0.76%	CNY 11.86	CNY 11.92	CNY 11.62	5.44M
2026-08-13	CNY 11.87	-2.86%	CNY 12.12	CNY 12.20	CNY 11.84	8.58M
2026-08-12	CNY 12.22	-3.70%	CNY 12.42	CNY 12.42	CNY 12.13	12.15M
2026-08-11	CNY 12.69	+9.68%	CNY 11.66	CNY 12.98	CNY 11.60	19.41M
2026-08-10	CNY 11.57	+1.40%	CNY 11.41	CNY 11.59	CNY 11.23	3.82M
2026-08-07	CNY 11.41	-0.87%	CNY 11.51	CNY 11.52	CNY 11.15	5.10M
2026-08-06	CNY 11.51	-0.69%	CNY 11.52	CNY 11.66	CNY 11.34	3.46M
2026-08-05	CNY 11.59	+0.09%	CNY 11.60	CNY 11.64	CNY 11.49	3.60M
2026-08-04	CNY 11.58	-1.03%	CNY 11.71	CNY 11.75	CNY 11.55	3.87M
2026-08-03	CNY 11.70	+2.63%	CNY 11.65	CNY 11.73	CNY 11.31	4.87M
2026-07-31	CNY 11.40	+0.88%	CNY 11.26	CNY 11.58	CNY 11.22	4.38M
2026-07-30	CNY 11.30	+0.27%	CNY 11.27	CNY 11.46	CNY 11.15	4.73M
2026-07-29	CNY 11.27	+3.87%	CNY 10.85	CNY 11.34	CNY 10.75	5.46M
2026-07-28	CNY 10.85	-0.09%	CNY 10.79	CNY 11.07	CNY 10.79	3.08M
2026-07-27	CNY 10.86	+4.02%	CNY 10.44	CNY 10.92	CNY 10.39	4.08M
2026-07-24	CNY 10.44	-1.69%	CNY 10.55	CNY 10.65	CNY 10.30	3.46M
2026-07-23	CNY 10.62	+3.91%	CNY 10.24	CNY 10.65	CNY 10.15	4.41M
2026-07-22	CNY 10.22	-2.48%	CNY 10.41	CNY 10.53	CNY 10.13	5.58M
2026-07-21	CNY 10.48	-0.38%	CNY 10.53	CNY 10.69	CNY 10.15	6.78M
2026-07-20	CNY 10.52	-2.86%	CNY 10.83	CNY 11.09	CNY 10.34	5.62M
2026-07-17	CNY 10.83	-2.34%	CNY 11.11	CNY 11.23	CNY 10.70	5.20M
2026-07-16	CNY 11.09	+0.82%	CNY 10.92	CNY 11.26	CNY 10.79	4.22M
2026-07-15	CNY 11.00	+1.85%	CNY 10.78	CNY 11.18	CNY 10.76	4.26M
2026-07-14	CNY 10.80	+1.50%	CNY 10.63	CNY 10.81	CNY 10.41	4.32M
2026-07-13	CNY 10.64	-6.91%	CNY 11.36	CNY 11.39	CNY 10.63	6.88M
2026-07-10	CNY 11.43	+1.51%	CNY 11.17	CNY 11.73	CNY 11.10	7.69M
2026-07-09	CNY 11.26	+1.53%	CNY 11.09	CNY 11.26	CNY 10.71	4.95M
2026-07-08	CNY 11.09	-2.20%	CNY 11.39	CNY 11.40	CNY 11.02	4.50M
2026-07-07	CNY 11.34	-3.57%	CNY 11.77	CNY 11.85	CNY 11.27	3.87M
2026-07-06	CNY 11.76	-2.97%	CNY 12.12	CNY 12.26	CNY 11.76	3.57M
2026-07-03	CNY 12.12	+3.32%	CNY 11.86	CNY 12.38	CNY 11.76	5.27M
2026-07-02	CNY 11.73	-0.85%	CNY 11.82	CNY 12.06	CNY 11.68	4.30M
2026-07-01	CNY 11.83	+2.51%	CNY 11.47	CNY 11.99	CNY 11.42	4.97M
2026-06-30	CNY 11.54	+0.44%	CNY 11.41	CNY 11.65	CNY 11.32	3.92M
2026-06-29	CNY 11.49	-1.54%	CNY 11.59	CNY 11.68	CNY 11.24	4.07M
2026-06-26	CNY 11.67	-2.26%	CNY 11.85	CNY 12.14	CNY 11.58	5.52M
2026-06-25	CNY 11.94	-3.08%	CNY 12.30	CNY 12.36	CNY 11.81	6.44M
2026-06-24	CNY 12.32	-5.16%	CNY 12.93	CNY 12.93	CNY 12.02	9.43M
2026-06-23	CNY 12.99	+2.77%	CNY 12.66	CNY 13.60	CNY 12.62	7.63M
2026-06-22	CNY 12.64	-1.25%	CNY 12.70	CNY 12.71	CNY 12.11	5.76M
2026-06-18	CNY 12.80	+0.23%	CNY 12.73	CNY 12.90	CNY 12.46	3.31M
2026-06-17	CNY 12.77	-3.70%	CNY 13.26	CNY 13.32	CNY 12.70	5.58M
2026-06-16	CNY 13.26	+0.08%	CNY 13.27	CNY 13.33	CNY 12.95	3.40M
2026-06-15	CNY 13.25	+2.79%	CNY 12.94	CNY 13.27	CNY 12.91	3.37M
2026-06-12	CNY 12.89	+0.86%	CNY 12.83	CNY 13.14	CNY 12.68	4.95M
2026-06-11	CNY 12.78	-0.47%	CNY 12.84	CNY 12.87	CNY 12.53	2.71M
2026-06-10	CNY 12.84	-2.95%	CNY 13.23	CNY 13.23	CNY 12.68	3.43M
2026-06-09	CNY 13.23	+1.69%	CNY 13.06	CNY 13.28	CNY 12.99	2.91M
2026-06-08	CNY 13.01	-3.27%	CNY 13.23	CNY 13.50	CNY 12.80	5.02M
2026-06-05	CNY 13.45	+0.67%	CNY 13.36	CNY 13.74	CNY 13.16	3.77M
2026-06-04	CNY 13.36	-1.62%	CNY 13.56	CNY 13.64	CNY 13.25	3.49M
2026-06-03	CNY 13.58	-1.52%	CNY 13.79	CNY 13.84	CNY 13.42	3.67M
2026-06-02	CNY 13.79	-2.13%	CNY 14.10	CNY 14.12	CNY 13.38	4.49M
2026-06-01	CNY 14.09	+1.29%	CNY 13.74	CNY 14.19	CNY 13.61	3.20M
2026-05-29	CNY 13.91	-3.20%	CNY 14.37	CNY 14.57	CNY 13.83	4.84M
2026-05-28	CNY 14.37	+1.13%	CNY 14.27	CNY 14.57	CNY 14.10	3.84M
2026-05-27	CNY 14.21	-2.67%	CNY 14.65	CNY 14.83	CNY 14.06	5.15M
2026-05-26	CNY 14.60	-3.44%	CNY 15.11	CNY 15.11	CNY 14.42	5.94M