Keysino Separation Technology Inc. Class A 300899
SZSE · China · Technology Services
CNY 30.31-0.33 (-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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30.31 | -1.08% | CNY 30.67 | CNY 31.04 | CNY 30.08 | 484.85K |
| 2026-09-29 | CNY 30.64 | +3.86% | CNY 29.80 | CNY 30.77 | CNY 29.69 | 683.30K |
| 2026-09-28 | CNY 29.50 | -2.29% | CNY 30.19 | CNY 30.19 | CNY 29.06 | 747.40K |
| 2026-09-24 | CNY 30.19 | -0.66% | CNY 30.15 | CNY 30.57 | CNY 29.80 |
| 547.80K |
| 2026-09-23 | CNY 30.39 | +1.10% | CNY 30.18 | CNY 30.41 | CNY 29.76 | 513.80K |
| 2026-09-22 | CNY 30.06 | +1.38% | CNY 29.82 | CNY 30.24 | CNY 29.38 | 740.00K |
| 2026-09-21 | CNY 29.65 | +0.99% | CNY 29.50 | CNY 29.98 | CNY 29.38 | 922.10K |
| 2026-09-18 | CNY 29.36 | -1.51% | CNY 29.81 | CNY 30.29 | CNY 29.35 | 673.40K |
| 2026-09-17 | CNY 29.81 | +0.13% | CNY 29.59 | CNY 30.11 | CNY 29.01 | 577.50K |
| 2026-09-16 | CNY 29.77 | +2.48% | CNY 29.14 | CNY 29.99 | CNY 28.88 | 602.90K |
| 2026-09-15 | CNY 29.05 | -4.31% | CNY 30.40 | CNY 30.40 | CNY 29.02 | 621.30K |
| 2026-09-14 | CNY 30.36 | +2.33% | CNY 29.69 | CNY 30.91 | CNY 29.21 | 704.00K |
| 2026-09-11 | CNY 29.67 | -2.85% | CNY 30.50 | CNY 30.50 | CNY 29.10 | 725.87K |
| 2026-09-10 | CNY 30.54 | -1.90% | CNY 31.13 | CNY 31.13 | CNY 30.30 | 504.70K |
| 2026-09-09 | CNY 31.13 | -0.57% | CNY 31.01 | CNY 31.50 | CNY 30.95 | 677.08K |
| 2026-09-08 | CNY 31.31 | -1.23% | CNY 31.70 | CNY 31.79 | CNY 31.13 | 643.00K |
| 2026-09-07 | CNY 31.70 | +1.67% | CNY 30.87 | CNY 32.08 | CNY 30.87 | 867.97K |
| 2026-09-04 | CNY 31.18 | +0.10% | CNY 31.49 | CNY 31.95 | CNY 31.01 | 794.87K |
| 2026-09-03 | CNY 31.15 | -0.99% | CNY 31.62 | CNY 32.35 | CNY 31.14 | 710.87K |
| 2026-09-02 | CNY 31.46 | -1.22% | CNY 31.51 | CNY 31.83 | CNY 31.02 | 653.20K |
| 2026-09-01 | CNY 31.85 | +2.25% | CNY 31.15 | CNY 31.95 | CNY 30.58 | 1.03M |
| 2026-08-31 | CNY 31.15 | +0.94% | CNY 30.21 | CNY 31.50 | CNY 29.91 | 1.69M |
| 2026-08-28 | CNY 30.86 | +2.76% | CNY 30.60 | CNY 31.34 | CNY 30.33 | 1.42M |
| 2026-08-27 | CNY 30.03 | +1.49% | CNY 29.29 | CNY 30.90 | CNY 29.29 | 1.82M |
| 2026-08-26 | CNY 29.59 | +1.30% | CNY 29.38 | CNY 29.71 | CNY 28.70 | 683.40K |
| 2026-08-25 | CNY 29.21 | +2.49% | CNY 28.40 | CNY 29.36 | CNY 28.04 | 585.80K |
| 2026-08-24 | CNY 28.50 | -2.23% | CNY 29.33 | CNY 29.33 | CNY 28.06 | 526.60K |
| 2026-08-21 | CNY 29.15 | 0.00% | CNY 29.06 | CNY 29.31 | CNY 28.28 | 433.20K |
| 2026-08-20 | CNY 29.15 | +3.74% | CNY 28.09 | CNY 29.26 | CNY 28.09 | 639.33K |
| 2026-08-19 | CNY 28.10 | -3.07% | CNY 28.76 | CNY 29.19 | CNY 27.92 | 652.80K |
| 2026-08-18 | CNY 28.99 | -1.63% | CNY 29.47 | CNY 29.91 | CNY 28.66 | 575.10K |
| 2026-08-17 | CNY 29.47 | +2.93% | CNY 28.63 | CNY 29.49 | CNY 28.63 | 635.87K |
| 2026-08-14 | CNY 28.63 | -1.28% | CNY 28.86 | CNY 28.89 | CNY 28.21 | 631.30K |
| 2026-08-13 | CNY 29.00 | -0.68% | CNY 29.14 | CNY 29.33 | CNY 28.60 | 465.72K |
| 2026-08-12 | CNY 29.20 | +2.10% | CNY 28.71 | CNY 29.43 | CNY 28.42 | 556.30K |
| 2026-08-11 | CNY 28.60 | -0.42% | CNY 28.45 | CNY 28.96 | CNY 28.21 | 398.40K |
| 2026-08-10 | CNY 28.72 | +2.83% | CNY 28.02 | CNY 28.77 | CNY 27.70 | 548.50K |
| 2026-08-07 | CNY 27.93 | -0.78% | CNY 28.13 | CNY 28.15 | CNY 27.45 | 579.90K |
| 2026-08-06 | CNY 28.15 | +0.07% | CNY 27.85 | CNY 28.55 | CNY 27.52 | 703.80K |
| 2026-08-05 | CNY 28.13 | +0.64% | CNY 28.10 | CNY 28.28 | CNY 27.44 | 712.20K |
| 2026-08-04 | CNY 27.95 | +1.45% | CNY 27.88 | CNY 28.32 | CNY 27.50 | 961.15K |
| 2026-08-03 | CNY 27.55 | +5.80% | CNY 26.04 | CNY 27.58 | CNY 26.03 | 821.70K |
| 2026-07-31 | CNY 26.04 | +4.79% | CNY 24.85 | CNY 26.04 | CNY 24.85 | 699.10K |
| 2026-07-30 | CNY 24.85 | -2.28% | CNY 25.50 | CNY 26.00 | CNY 24.62 | 694.20K |
| 2026-07-29 | CNY 25.43 | +2.21% | CNY 24.68 | CNY 25.54 | CNY 24.68 | 769.60K |
| 2026-07-28 | CNY 24.88 | -2.35% | CNY 25.50 | CNY 25.95 | CNY 24.78 | 669.40K |
| 2026-07-27 | CNY 25.48 | +3.58% | CNY 24.60 | CNY 25.59 | CNY 24.36 | 597.40K |
| 2026-07-24 | CNY 24.60 | -0.65% | CNY 24.71 | CNY 25.16 | CNY 24.02 | 860.90K |
| 2026-07-23 | CNY 24.76 | +4.47% | CNY 23.59 | CNY 24.80 | CNY 23.36 | 935.50K |
| 2026-07-22 | CNY 23.70 | -2.11% | CNY 24.09 | CNY 24.56 | CNY 23.41 | 824.70K |
| 2026-07-21 | CNY 24.21 | -1.18% | CNY 24.31 | CNY 24.88 | CNY 22.33 | 1.41M |
| 2026-07-20 | CNY 24.50 | -4.48% | CNY 25.53 | CNY 26.79 | CNY 23.93 | 1.60M |
| 2026-07-17 | CNY 25.65 | -8.26% | CNY 28.65 | CNY 29.48 | CNY 25.61 | 1.21M |
| 2026-07-16 | CNY 27.96 | +0.72% | CNY 28.19 | CNY 28.30 | CNY 27.19 | 568.80K |
| 2026-07-15 | CNY 27.76 | +1.57% | CNY 27.50 | CNY 28.47 | CNY 26.84 | 816.10K |
| 2026-07-14 | CNY 27.33 | +1.30% | CNY 26.71 | CNY 27.34 | CNY 26.38 | 684.30K |
| 2026-07-13 | CNY 26.98 | -3.33% | CNY 27.83 | CNY 28.33 | CNY 26.74 | 778.90K |
| 2026-07-10 | CNY 27.91 | +2.76% | CNY 27.73 | CNY 28.50 | CNY 26.82 | 925.60K |
| 2026-07-09 | CNY 27.16 | -0.91% | CNY 27.62 | CNY 27.73 | CNY 26.70 | 752.50K |
| 2026-07-08 | CNY 27.41 | -2.66% | CNY 28.16 | CNY 28.17 | CNY 27.35 | 558.83K |
| 2026-07-07 | CNY 28.16 | -0.85% | CNY 28.41 | CNY 28.97 | CNY 27.62 | 958.10K |
| 2026-07-06 | CNY 28.40 | -4.22% | CNY 29.34 | CNY 30.19 | CNY 28.40 | 999.54K |
| 2026-07-03 | CNY 29.65 | +1.51% | CNY 29.14 | CNY 30.49 | CNY 28.50 | 1.65M |
| 2026-07-02 | CNY 29.21 | +0.17% | CNY 29.20 | CNY 31.98 | CNY 29.18 | 1.32M |
| 2026-07-01 | CNY 29.16 | +5.31% | CNY 27.69 | CNY 29.98 | CNY 27.69 | 1.30M |
| 2026-06-30 | CNY 27.69 | -1.32% | CNY 28.05 | CNY 28.86 | CNY 27.40 | 931.40K |
| 2026-06-29 | CNY 28.06 | -3.31% | CNY 29.03 | CNY 29.31 | CNY 27.33 | 858.90K |
| 2026-06-26 | CNY 29.02 | -1.63% | CNY 29.17 | CNY 29.77 | CNY 28.58 | 883.20K |
| 2026-06-25 | CNY 29.50 | -3.97% | CNY 30.69 | CNY 31.49 | CNY 29.24 | 931.10K |
| 2026-06-24 | CNY 30.72 | -5.59% | CNY 32.44 | CNY 32.60 | CNY 30.55 | 1.28M |
| 2026-06-23 | CNY 32.54 | +4.83% | CNY 31.66 | CNY 33.49 | CNY 30.59 | 1.75M |
| 2026-06-22 | CNY 31.04 | +4.34% | CNY 30.06 | CNY 31.20 | CNY 28.90 | 1.50M |
| 2026-06-18 | CNY 29.75 | -0.23% | CNY 29.63 | CNY 30.40 | CNY 29.18 | 864.30K |
| 2026-06-17 | CNY 29.82 | -0.57% | CNY 30.24 | CNY 30.28 | CNY 29.18 | 745.50K |
| 2026-06-16 | CNY 29.99 | +0.57% | CNY 29.58 | CNY 30.47 | CNY 28.95 | 744.00K |
| 2026-06-15 | CNY 29.82 | -1.32% | CNY 30.36 | CNY 31.20 | CNY 29.26 | 1.11M |
| 2026-06-12 | CNY 30.22 | +0.77% | CNY 29.99 | CNY 30.64 | CNY 29.64 | 1.04M |
| 2026-06-11 | CNY 29.99 | -2.44% | CNY 30.95 | CNY 30.95 | CNY 29.01 | 841.90K |
| 2026-06-10 | CNY 30.74 | +0.03% | CNY 30.40 | CNY 31.66 | CNY 29.92 | 1.10M |
| 2026-06-09 | CNY 30.73 | -0.97% | CNY 31.38 | CNY 31.60 | CNY 30.42 | 545.70K |
| 2026-06-08 | CNY 31.03 | -2.54% | CNY 30.89 | CNY 31.84 | CNY 30.25 | 1.01M |
| 2026-06-05 | CNY 31.84 | +1.27% | CNY 31.44 | CNY 32.65 | CNY 30.00 | 1.43M |
| 2026-06-04 | CNY 31.44 | -2.87% | CNY 31.97 | CNY 32.94 | CNY 31.20 | 813.90K |
| 2026-06-03 | CNY 32.37 | -1.13% | CNY 33.98 | CNY 33.98 | CNY 32.10 | 684.90K |
| 2026-06-02 | CNY 32.74 | -3.45% | CNY 33.89 | CNY 34.75 | CNY 32.35 | 1.03M |
| 2026-06-01 | CNY 33.91 | +4.95% | CNY 32.31 | CNY 34.77 | CNY 31.60 | 1.14M |
| 2026-05-29 | CNY 32.31 | -6.56% | CNY 34.68 | CNY 34.70 | CNY 32.23 | 899.60K |
| 2026-05-28 | CNY 34.58 | +0.38% | CNY 34.00 | CNY 35.15 | CNY 32.13 | 1.38M |
| 2026-05-27 | CNY 34.45 | 0.00% | CNY 34.39 | CNY 37.37 | CNY 33.90 | 1.80M |
| 2026-05-26 | CNY 34.45 | -4.39% | CNY 36.05 | CNY 36.13 | CNY 34.01 | 1.06M |