Ningbo KBE Electrical Technology Co., Ltd. Class A 300863
SZSE · China · Producer Manufacturing
CNY 37.45-0.41 (-1.08%)
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 37.45 | -1.08% | CNY 37.86 | CNY 38.10 | CNY 37.30 | 3.50M |
| 2026-09-29 | CNY 37.86 | -0.18% | CNY 37.88 | CNY 38.52 | CNY 37.00 | 3.85M |
| 2026-09-28 | CNY 37.93 | -8.05% | CNY 41.06 | CNY 41.07 | CNY 37.34 | 7.95M |
| 2026-09-24 | CNY 41.25 | -2.71% | CNY 42.28 | CNY 42.50 | CNY 41.07 | 5.77M |
| 2026-09-23 | CNY 42.40 | -1.10% | CNY 42.89 | CNY 43.59 | CNY 42.35 | 4.14M |
| 2026-09-22 | CNY 42.87 | -1.58% | CNY 43.81 | CNY 44.89 | CNY 42.65 | 6.58M |
| 2026-09-21 | CNY 43.56 | -1.09% | CNY 44.91 | CNY 45.36 | CNY 43.32 | 8.01M |
| 2026-09-18 | CNY 44.04 | +7.39% | CNY 41.01 | CNY 44.75 | CNY 40.79 | 14.42M |
| 2026-09-17 | CNY 41.01 | -1.75% | CNY 41.77 | CNY 42.50 | CNY 40.86 | 4.84M |
| 2026-09-16 | CNY 41.74 | -0.02% | CNY 41.79 | CNY 42.06 | CNY 40.99 | 4.19M |
| 2026-09-15 | CNY 41.75 | -3.29% | CNY 42.90 | CNY 43.48 | CNY 41.30 | 4.91M |
| 2026-09-14 | CNY 43.17 | +2.64% | CNY 41.89 | CNY 43.60 | CNY 41.51 | 6.72M |
| 2026-09-11 | CNY 42.06 | -1.54% | CNY 42.15 | CNY 42.47 | CNY 40.41 | 8.64M |
| 2026-09-10 | CNY 42.72 | +3.51% | CNY 40.91 | CNY 43.50 | CNY 40.50 | 9.32M |
| 2026-09-09 | CNY 41.27 | -1.69% | CNY 42.50 | CNY 42.73 | CNY 41.13 | 4.12M |
| 2026-09-08 | CNY 41.98 | -0.50% | CNY 42.00 | CNY 43.50 | CNY 41.16 | 5.27M |
| 2026-09-07 | CNY 42.19 | +4.17% | CNY 40.99 | CNY 42.66 | CNY 40.40 | 5.60M |
| 2026-09-04 | CNY 40.50 | -2.29% | CNY 42.00 | CNY 43.23 | CNY 39.89 | 5.91M |
| 2026-09-03 | CNY 41.45 | -0.84% | CNY 41.80 | CNY 42.50 | CNY 41.00 | 3.43M |
| 2026-09-02 | CNY 41.80 | -1.74% | CNY 42.27 | CNY 42.32 | CNY 41.21 | 3.91M |
| 2026-09-01 | CNY 42.54 | -2.43% | CNY 43.65 | CNY 43.65 | CNY 41.60 | 7.59M |
| 2026-08-31 | CNY 43.60 | +4.88% | CNY 41.42 | CNY 43.60 | CNY 41.00 | 8.77M |
| 2026-08-28 | CNY 41.57 | -2.23% | CNY 42.52 | CNY 42.97 | CNY 41.38 | 5.11M |
| 2026-08-27 | CNY 42.52 | +2.26% | CNY 41.75 | CNY 42.78 | CNY 41.28 | 3.99M |
| 2026-08-26 | CNY 41.58 | -1.70% | CNY 42.60 | CNY 42.60 | CNY 40.88 | 3.18M |
| 2026-08-25 | CNY 42.30 | +1.44% | CNY 41.29 | CNY 43.50 | CNY 39.99 | 4.77M |
| 2026-08-24 | CNY 41.70 | -2.75% | CNY 42.65 | CNY 42.78 | CNY 40.70 | 4.38M |
| 2026-08-21 | CNY 42.88 | +3.90% | CNY 41.32 | CNY 43.53 | CNY 41.06 | 6.88M |
| 2026-08-20 | CNY 41.27 | -3.51% | CNY 43.01 | CNY 43.39 | CNY 41.03 | 8.39M |
| 2026-08-19 | CNY 42.77 | -8.61% | CNY 46.01 | CNY 46.66 | CNY 42.34 | 9.92M |
| 2026-08-18 | CNY 46.80 | +3.79% | CNY 45.15 | CNY 46.85 | CNY 44.00 | 8.30M |
| 2026-08-17 | CNY 45.09 | +2.71% | CNY 44.06 | CNY 45.15 | CNY 43.35 | 5.84M |
| 2026-08-14 | CNY 43.90 | +1.22% | CNY 43.47 | CNY 45.63 | CNY 43.38 | 7.18M |
| 2026-08-13 | CNY 43.37 | +2.22% | CNY 42.95 | CNY 45.80 | CNY 42.50 | 8.81M |
| 2026-08-12 | CNY 42.43 | +2.41% | CNY 41.12 | CNY 42.75 | CNY 41.12 | 5.02M |
| 2026-08-11 | CNY 41.43 | -0.38% | CNY 41.18 | CNY 42.20 | CNY 40.95 | 5.84M |
| 2026-08-10 | CNY 41.59 | +2.31% | CNY 40.82 | CNY 42.21 | CNY 40.67 | 9.38M |
| 2026-08-07 | CNY 40.65 | +5.31% | CNY 38.64 | CNY 40.80 | CNY 38.15 | 9.94M |
| 2026-08-06 | CNY 38.60 | +2.25% | CNY 37.70 | CNY 39.24 | CNY 36.62 | 9.65M |
| 2026-08-05 | CNY 37.75 | +8.63% | CNY 34.75 | CNY 38.16 | CNY 34.57 | 11.56M |
| 2026-08-04 | CNY 34.75 | +4.54% | CNY 33.35 | CNY 34.88 | CNY 33.10 | 6.51M |
| 2026-08-03 | CNY 33.24 | +0.15% | CNY 33.16 | CNY 33.78 | CNY 32.61 | 6.27M |
| 2026-07-31 | CNY 33.19 | +3.07% | CNY 33.50 | CNY 34.40 | CNY 33.15 | 7.83M |
| 2026-07-30 | CNY 32.20 | -3.36% | CNY 32.80 | CNY 33.35 | CNY 31.71 | 7.64M |
| 2026-07-29 | CNY 33.32 | -3.84% | CNY 34.26 | CNY 34.47 | CNY 31.91 | 8.65M |
| 2026-07-28 | CNY 34.65 | -5.33% | CNY 36.62 | CNY 36.62 | CNY 33.69 | 6.73M |
| 2026-07-27 | CNY 36.60 | +4.01% | CNY 35.20 | CNY 36.60 | CNY 34.28 | 6.22M |
| 2026-07-24 | CNY 35.19 | -1.98% | CNY 35.69 | CNY 36.44 | CNY 34.55 | 5.80M |
| 2026-07-23 | CNY 35.90 | -1.64% | CNY 36.14 | CNY 37.48 | CNY 35.50 | 6.17M |
| 2026-07-22 | CNY 36.50 | -4.92% | CNY 37.35 | CNY 38.71 | CNY 36.25 | 7.89M |
| 2026-07-21 | CNY 38.39 | +6.05% | CNY 37.02 | CNY 38.45 | CNY 32.40 | 13.31M |
| 2026-07-20 | CNY 36.20 | -10.95% | CNY 41.63 | CNY 43.17 | CNY 35.00 | 11.96M |
| 2026-07-17 | CNY 40.65 | -10.42% | CNY 45.00 | CNY 45.05 | CNY 40.21 | 11.69M |
| 2026-07-16 | CNY 45.38 | -8.43% | CNY 49.20 | CNY 49.35 | CNY 44.80 | 9.58M |
| 2026-07-15 | CNY 49.56 | +0.02% | CNY 49.90 | CNY 50.40 | CNY 48.01 | 6.27M |
| 2026-07-14 | CNY 49.55 | +1.72% | CNY 49.58 | CNY 50.14 | CNY 47.58 | 6.74M |
| 2026-07-13 | CNY 48.71 | -10.06% | CNY 53.09 | CNY 53.47 | CNY 48.01 | 9.34M |
| 2026-07-10 | CNY 54.16 | +1.16% | CNY 53.53 | CNY 56.30 | CNY 53.14 | 8.46M |
| 2026-07-09 | CNY 53.54 | -2.19% | CNY 54.85 | CNY 56.76 | CNY 51.80 | 9.52M |
| 2026-07-08 | CNY 54.74 | +0.77% | CNY 55.29 | CNY 56.97 | CNY 52.93 | 10.16M |
| 2026-07-07 | CNY 54.32 | +1.04% | CNY 53.95 | CNY 56.08 | CNY 50.50 | 11.68M |
| 2026-07-06 | CNY 53.76 | -5.98% | CNY 56.66 | CNY 59.97 | CNY 53.02 | 14.77M |
| 2026-07-03 | CNY 57.18 | -3.35% | CNY 59.16 | CNY 59.78 | CNY 57.00 | 11.73M |
| 2026-07-02 | CNY 59.16 | -6.07% | CNY 58.98 | CNY 62.88 | CNY 54.50 | 21.68M |
| 2026-07-01 | CNY 62.98 | -17.81% | CNY 73.00 | CNY 74.75 | CNY 62.50 | 24.81M |
| 2026-06-30 | CNY 76.63 | +11.28% | CNY 67.63 | CNY 76.66 | CNY 66.66 | 15.90M |
| 2026-06-29 | CNY 68.86 | +3.13% | CNY 67.46 | CNY 69.06 | CNY 62.79 | 14.10M |
| 2026-06-26 | CNY 66.77 | -0.13% | CNY 66.48 | CNY 68.69 | CNY 65.52 | 9.24M |
| 2026-06-25 | CNY 66.86 | +2.08% | CNY 66.70 | CNY 68.00 | CNY 65.00 | 8.48M |
| 2026-06-24 | CNY 65.50 | -2.95% | CNY 65.78 | CNY 67.80 | CNY 64.83 | 9.18M |
| 2026-06-23 | CNY 67.49 | +4.18% | CNY 64.78 | CNY 69.78 | CNY 63.96 | 12.95M |
| 2026-06-22 | CNY 64.78 | -3.82% | CNY 67.84 | CNY 68.48 | CNY 63.02 | 10.79M |
| 2026-06-18 | CNY 67.35 | -2.18% | CNY 68.77 | CNY 69.98 | CNY 66.49 | 9.70M |
| 2026-06-17 | CNY 68.85 | -4.08% | CNY 70.65 | CNY 70.90 | CNY 67.70 | 10.13M |
| 2026-06-16 | CNY 71.78 | -2.22% | CNY 72.90 | CNY 73.96 | CNY 69.50 | 11.30M |
| 2026-06-15 | CNY 73.41 | +16.52% | CNY 65.79 | CNY 74.06 | CNY 64.45 | 16.70M |
| 2026-06-12 | CNY 63.00 | -3.76% | CNY 66.70 | CNY 67.21 | CNY 62.00 | 10.04M |
| 2026-06-11 | CNY 65.46 | -5.73% | CNY 67.42 | CNY 69.03 | CNY 65.00 | 8.87M |
| 2026-06-10 | CNY 69.44 | -2.46% | CNY 69.60 | CNY 70.43 | CNY 67.23 | 8.59M |
| 2026-06-09 | CNY 71.19 | +4.16% | CNY 70.00 | CNY 72.95 | CNY 69.11 | 12.46M |
| 2026-06-08 | CNY 68.35 | +0.37% | CNY 66.50 | CNY 71.44 | CNY 65.10 | 14.06M |
| 2026-06-05 | CNY 68.10 | -6.39% | CNY 72.75 | CNY 72.75 | CNY 67.70 | 16.09M |
| 2026-06-04 | CNY 72.75 | +5.43% | CNY 67.81 | CNY 73.19 | CNY 67.80 | 16.47M |
| 2026-06-03 | CNY 69.00 | +2.40% | CNY 66.62 | CNY 71.54 | CNY 65.28 | 14.18M |
| 2026-06-02 | CNY 67.38 | +5.48% | CNY 62.93 | CNY 70.27 | CNY 62.00 | 22.90M |
| 2026-06-01 | CNY 63.88 | +4.21% | CNY 59.87 | CNY 66.50 | CNY 59.50 | 18.91M |
| 2026-05-29 | CNY 61.30 | +3.79% | CNY 59.52 | CNY 63.50 | CNY 58.68 | 17.07M |
| 2026-05-28 | CNY 59.06 | +5.61% | CNY 55.71 | CNY 59.28 | CNY 54.00 | 16.19M |
| 2026-05-27 | CNY 55.93 | +4.61% | CNY 52.67 | CNY 57.41 | CNY 52.13 | 20.80M |
| 2026-05-26 | CNY 53.46 | -6.26% | CNY 56.43 | CNY 61.29 | CNY 50.83 | 28.52M |