Tianjin Keyvia Electric Co., Ltd. Class A 300407
SZSE · China · Producer Manufacturing
CNY 10.58+0.03 (+0.28%)
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 10.58 | +0.28% | CNY 10.61 | CNY 10.79 | CNY 10.55 | 2.37M |
| 2026-09-29 | CNY 10.55 | +1.44% | CNY 10.38 | CNY 10.61 | CNY 10.30 | 3.64M |
| 2026-09-28 | CNY 10.40 | -1.70% | CNY 10.58 | CNY 10.67 | CNY 10.33 | 4.45M |
| 2026-09-24 | CNY 10.58 | 0.00% | CNY 10.57 | CNY 10.74 | CNY 10.40 |
| 5.08M |
| 2026-09-23 | CNY 10.58 | -2.04% | CNY 10.80 | CNY 10.84 | CNY 10.58 | 4.86M |
| 2026-09-22 | CNY 10.80 | -2.53% | CNY 11.10 | CNY 11.24 | CNY 10.76 | 6.59M |
| 2026-09-21 | CNY 11.08 | +4.82% | CNY 10.62 | CNY 11.45 | CNY 10.53 | 9.69M |
| 2026-09-18 | CNY 10.57 | +0.57% | CNY 10.60 | CNY 10.70 | CNY 10.48 | 3.50M |
| 2026-09-17 | CNY 10.51 | -0.38% | CNY 10.55 | CNY 10.60 | CNY 10.38 | 3.49M |
| 2026-09-16 | CNY 10.55 | +1.05% | CNY 10.40 | CNY 10.70 | CNY 10.37 | 3.94M |
| 2026-09-15 | CNY 10.44 | -0.67% | CNY 10.54 | CNY 10.57 | CNY 10.33 | 5.65M |
| 2026-09-14 | CNY 10.51 | -1.50% | CNY 10.69 | CNY 10.69 | CNY 10.41 | 7.08M |
| 2026-09-11 | CNY 10.67 | -4.48% | CNY 11.20 | CNY 11.20 | CNY 10.60 | 7.07M |
| 2026-09-10 | CNY 11.17 | -3.12% | CNY 11.54 | CNY 11.54 | CNY 11.15 | 5.57M |
| 2026-09-09 | CNY 11.53 | -0.09% | CNY 11.48 | CNY 11.59 | CNY 11.44 | 2.73M |
| 2026-09-08 | CNY 11.54 | -0.52% | CNY 11.64 | CNY 11.72 | CNY 11.40 | 4.43M |
| 2026-09-07 | CNY 11.60 | -1.11% | CNY 11.73 | CNY 11.80 | CNY 11.53 | 4.96M |
| 2026-09-04 | CNY 11.73 | -0.17% | CNY 11.85 | CNY 11.93 | CNY 11.65 | 3.71M |
| 2026-09-03 | CNY 11.75 | -0.84% | CNY 11.83 | CNY 12.04 | CNY 11.74 | 5.28M |
| 2026-09-02 | CNY 11.85 | +0.59% | CNY 11.78 | CNY 11.91 | CNY 11.60 | 4.12M |
| 2026-09-01 | CNY 11.78 | -0.08% | CNY 11.85 | CNY 12.02 | CNY 11.72 | 4.33M |
| 2026-08-31 | CNY 11.79 | -1.34% | CNY 11.82 | CNY 11.94 | CNY 11.68 | 4.79M |
| 2026-08-28 | CNY 11.95 | +0.59% | CNY 11.91 | CNY 12.10 | CNY 11.76 | 6.88M |
| 2026-08-27 | CNY 11.88 | -0.25% | CNY 11.90 | CNY 12.21 | CNY 11.70 | 8.74M |
| 2026-08-26 | CNY 11.91 | -0.75% | CNY 11.85 | CNY 12.14 | CNY 11.20 | 15.78M |
| 2026-08-25 | CNY 12.00 | +1.52% | CNY 11.86 | CNY 12.10 | CNY 11.62 | 5.20M |
| 2026-08-24 | CNY 11.82 | -3.59% | CNY 12.26 | CNY 12.26 | CNY 11.57 | 9.11M |
| 2026-08-21 | CNY 12.26 | +5.87% | CNY 11.58 | CNY 12.49 | CNY 11.43 | 13.37M |
| 2026-08-20 | CNY 11.58 | +1.58% | CNY 11.54 | CNY 11.70 | CNY 11.26 | 7.86M |
| 2026-08-19 | CNY 11.40 | -3.47% | CNY 11.58 | CNY 11.77 | CNY 11.32 | 8.36M |
| 2026-08-18 | CNY 11.81 | -3.43% | CNY 12.15 | CNY 12.15 | CNY 11.80 | 9.48M |
| 2026-08-17 | CNY 12.23 | -3.01% | CNY 12.55 | CNY 12.61 | CNY 12.12 | 9.48M |
| 2026-08-14 | CNY 12.61 | -0.63% | CNY 12.73 | CNY 12.84 | CNY 12.57 | 8.56M |
| 2026-08-13 | CNY 12.69 | 0.00% | CNY 12.70 | CNY 12.98 | CNY 12.55 | 9.64M |
| 2026-08-12 | CNY 12.69 | +0.95% | CNY 12.48 | CNY 12.87 | CNY 12.37 | 7.75M |
| 2026-08-11 | CNY 12.57 | -1.64% | CNY 12.78 | CNY 13.29 | CNY 12.56 | 13.74M |
| 2026-08-10 | CNY 12.78 | +2.16% | CNY 12.53 | CNY 12.90 | CNY 12.34 | 13.07M |
| 2026-08-07 | CNY 12.51 | -2.19% | CNY 12.79 | CNY 12.95 | CNY 12.27 | 13.00M |
| 2026-08-06 | CNY 12.79 | +0.55% | CNY 12.75 | CNY 12.98 | CNY 12.60 | 13.04M |
| 2026-08-05 | CNY 12.72 | +1.60% | CNY 12.48 | CNY 12.75 | CNY 12.31 | 16.58M |
| 2026-08-04 | CNY 12.52 | +2.04% | CNY 12.16 | CNY 12.84 | CNY 11.72 | 26.33M |
| 2026-08-03 | CNY 12.27 | +7.73% | CNY 11.10 | CNY 13.09 | CNY 10.91 | 42.60M |
| 2026-07-31 | CNY 11.39 | -11.71% | CNY 12.90 | CNY 13.29 | CNY 11.08 | 45.93M |
| 2026-07-30 | CNY 12.90 | +1.10% | CNY 13.69 | CNY 13.69 | CNY 12.55 | 36.54M |
| 2026-07-29 | CNY 12.76 | +4.33% | CNY 12.26 | CNY 12.89 | CNY 12.10 | 21.00M |
| 2026-07-28 | CNY 12.23 | -0.41% | CNY 12.25 | CNY 12.80 | CNY 11.80 | 22.33M |
| 2026-07-27 | CNY 12.28 | +12.97% | CNY 10.90 | CNY 12.72 | CNY 10.66 | 35.19M |
| 2026-07-24 | CNY 10.87 | +3.23% | CNY 10.19 | CNY 10.96 | CNY 9.97 | 24.75M |
| 2026-07-23 | CNY 10.53 | +14.96% | CNY 9.22 | CNY 10.60 | CNY 9.11 | 22.79M |
| 2026-07-22 | CNY 9.16 | -2.97% | CNY 9.36 | CNY 9.60 | CNY 9.14 | 5.03M |
| 2026-07-21 | CNY 9.44 | -1.56% | CNY 9.56 | CNY 9.68 | CNY 9.20 | 10.31M |
| 2026-07-20 | CNY 9.59 | +1.05% | CNY 9.49 | CNY 10.09 | CNY 9.25 | 12.12M |
| 2026-07-17 | CNY 9.49 | -1.45% | CNY 9.50 | CNY 9.75 | CNY 9.25 | 8.09M |
| 2026-07-16 | CNY 9.63 | -0.72% | CNY 9.69 | CNY 9.72 | CNY 9.38 | 7.42M |
| 2026-07-15 | CNY 9.70 | -2.12% | CNY 9.82 | CNY 10.00 | CNY 9.56 | 5.74M |
| 2026-07-14 | CNY 9.91 | +1.23% | CNY 9.80 | CNY 9.92 | CNY 9.64 | 3.63M |
| 2026-07-13 | CNY 9.79 | -5.96% | CNY 10.40 | CNY 10.49 | CNY 9.78 | 4.17M |
| 2026-07-10 | CNY 10.41 | +3.17% | CNY 10.19 | CNY 10.59 | CNY 9.94 | 5.98M |
| 2026-07-09 | CNY 10.09 | +0.80% | CNY 10.03 | CNY 10.09 | CNY 9.75 | 4.67M |
| 2026-07-08 | CNY 10.01 | -2.05% | CNY 10.17 | CNY 10.40 | CNY 9.90 | 5.20M |
| 2026-07-07 | CNY 10.22 | -3.13% | CNY 10.54 | CNY 10.60 | CNY 10.18 | 3.76M |
| 2026-07-06 | CNY 10.55 | -2.85% | CNY 10.78 | CNY 11.05 | CNY 10.51 | 5.04M |
| 2026-07-03 | CNY 10.86 | +2.36% | CNY 10.61 | CNY 11.05 | CNY 10.55 | 6.48M |
| 2026-07-02 | CNY 10.61 | -0.93% | CNY 10.71 | CNY 10.90 | CNY 10.55 | 4.86M |
| 2026-07-01 | CNY 10.71 | -0.83% | CNY 10.82 | CNY 10.93 | CNY 10.60 | 5.31M |
| 2026-06-30 | CNY 10.80 | +1.31% | CNY 10.85 | CNY 10.93 | CNY 10.52 | 4.93M |
| 2026-06-29 | CNY 10.66 | -3.35% | CNY 11.00 | CNY 11.00 | CNY 10.52 | 7.81M |
| 2026-06-26 | CNY 11.03 | -4.75% | CNY 11.50 | CNY 11.60 | CNY 10.98 | 6.50M |
| 2026-06-25 | CNY 11.58 | +0.26% | CNY 11.54 | CNY 11.79 | CNY 11.31 | 5.41M |
| 2026-06-24 | CNY 11.55 | -1.70% | CNY 11.75 | CNY 11.84 | CNY 11.43 | 4.57M |
| 2026-06-23 | CNY 11.75 | -1.18% | CNY 11.82 | CNY 11.93 | CNY 11.62 | 4.17M |
| 2026-06-22 | CNY 11.89 | +2.94% | CNY 11.45 | CNY 11.92 | CNY 11.13 | 8.32M |
| 2026-06-18 | CNY 11.55 | -0.52% | CNY 11.61 | CNY 12.03 | CNY 11.40 | 5.67M |
| 2026-06-17 | CNY 11.61 | -2.44% | CNY 11.81 | CNY 11.85 | CNY 11.46 | 4.49M |
| 2026-06-16 | CNY 11.90 | -1.49% | CNY 12.08 | CNY 12.13 | CNY 11.81 | 4.57M |
| 2026-06-15 | CNY 12.08 | +3.16% | CNY 11.72 | CNY 12.23 | CNY 11.71 | 6.30M |
| 2026-06-12 | CNY 11.71 | +2.18% | CNY 11.50 | CNY 11.90 | CNY 11.37 | 5.76M |
| 2026-06-11 | CNY 11.46 | -1.12% | CNY 11.39 | CNY 11.68 | CNY 11.23 | 4.88M |
| 2026-06-10 | CNY 11.59 | -1.19% | CNY 11.65 | CNY 11.71 | CNY 11.12 | 6.93M |
| 2026-06-09 | CNY 11.73 | -1.84% | CNY 12.05 | CNY 12.23 | CNY 11.61 | 5.81M |
| 2026-06-08 | CNY 11.95 | -1.73% | CNY 11.82 | CNY 12.54 | CNY 11.73 | 8.13M |
| 2026-06-05 | CNY 12.16 | +3.14% | CNY 11.78 | CNY 12.46 | CNY 11.61 | 7.64M |
| 2026-06-04 | CNY 11.79 | -2.16% | CNY 12.04 | CNY 12.10 | CNY 11.49 | 6.51M |
| 2026-06-03 | CNY 12.05 | -1.79% | CNY 12.26 | CNY 12.35 | CNY 11.90 | 4.78M |
| 2026-06-02 | CNY 12.27 | -1.52% | CNY 12.41 | CNY 12.53 | CNY 11.96 | 6.69M |
| 2026-06-01 | CNY 12.46 | +0.56% | CNY 12.38 | CNY 12.73 | CNY 12.18 | 6.34M |
| 2026-05-29 | CNY 12.39 | -4.84% | CNY 12.99 | CNY 13.11 | CNY 12.23 | 9.86M |
| 2026-05-28 | CNY 13.02 | -0.69% | CNY 13.12 | CNY 13.37 | CNY 12.74 | 6.47M |
| 2026-05-27 | CNY 13.11 | -2.89% | CNY 13.38 | CNY 13.52 | CNY 13.00 | 6.56M |
| 2026-05-26 | CNY 13.50 | -0.95% | CNY 13.63 | CNY 14.02 | CNY 13.25 | 9.16M |