Hebei Gongda Keya Technology Group Co., Ltd. Class A 301197
SZSE · China · Commercial Services
CNY 26.70+0.09 (+0.34%)
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 26.70 | +0.34% | CNY 26.84 | CNY 27.80 | CNY 26.58 | 2.36M |
| 2026-09-29 | CNY 26.61 | +0.80% | CNY 26.21 | CNY 27.54 | CNY 26.03 | 2.38M |
| 2026-09-28 | CNY 26.40 | -4.21% | CNY 26.99 | CNY 27.57 | CNY 25.82 | 2.30M |
| 2026-09-24 | CNY 27.56 | -4.21% | CNY 28.58 | CNY 28.81 | CNY 27.42 | 2.67M |
| 2026-09-23 | CNY 28.77 | +1.27% | CNY 29.11 | CNY 29.30 | CNY 27.98 | 4.83M |
| 2026-09-22 | CNY 28.41 | +8.02% | CNY 26.90 | CNY 29.67 | CNY 26.52 | 7.89M |
| 2026-09-21 | CNY 26.30 | +4.08% | CNY 25.38 | CNY 26.69 | CNY 25.37 | 3.47M |
| 2026-09-18 | CNY 25.27 | +1.73% | CNY 25.00 | CNY 25.33 | CNY 24.98 | 1.24M |
| 2026-09-17 | CNY 24.84 | -0.20% | CNY 24.96 | CNY 25.15 | CNY 24.65 | 1.42M |
| 2026-09-16 | CNY 24.89 | +0.77% | CNY 24.70 | CNY 25.15 | CNY 24.29 | 1.60M |
| 2026-09-15 | CNY 24.70 | -2.10% | CNY 25.06 | CNY 25.43 | CNY 24.60 | 1.26M |
| 2026-09-14 | CNY 25.23 | +0.76% | CNY 24.53 | CNY 25.42 | CNY 24.50 | 1.65M |
| 2026-09-11 | CNY 25.04 | -2.64% | CNY 25.34 | CNY 26.02 | CNY 24.61 | 2.14M |
| 2026-09-10 | CNY 25.72 | -2.32% | CNY 26.07 | CNY 26.80 | CNY 25.60 | 1.59M |
| 2026-09-09 | CNY 26.33 | -0.30% | CNY 26.33 | CNY 26.95 | CNY 26.15 | 1.89M |
| 2026-09-08 | CNY 26.41 | -1.89% | CNY 26.99 | CNY 27.30 | CNY 26.34 | 3.41M |
| 2026-09-07 | CNY 26.92 | -0.66% | CNY 27.11 | CNY 27.92 | CNY 26.78 | 3.35M |
| 2026-09-04 | CNY 27.10 | +2.38% | CNY 26.70 | CNY 28.00 | CNY 26.65 | 3.83M |
| 2026-09-03 | CNY 26.47 | -1.67% | CNY 26.89 | CNY 27.27 | CNY 26.00 | 3.79M |
| 2026-09-02 | CNY 26.92 | +3.46% | CNY 25.69 | CNY 26.93 | CNY 25.53 | 4.10M |
| 2026-09-01 | CNY 26.02 | +0.85% | CNY 25.78 | CNY 26.37 | CNY 25.62 | 2.52M |
| 2026-08-31 | CNY 25.80 | +2.14% | CNY 25.09 | CNY 26.45 | CNY 25.00 | 3.59M |
| 2026-08-28 | CNY 25.26 | -1.71% | CNY 25.70 | CNY 26.13 | CNY 25.15 | 2.31M |
| 2026-08-27 | CNY 25.70 | -0.39% | CNY 25.66 | CNY 25.91 | CNY 25.16 | 2.26M |
| 2026-08-26 | CNY 25.80 | -0.23% | CNY 25.88 | CNY 25.91 | CNY 25.05 | 2.76M |
| 2026-08-25 | CNY 25.86 | +3.52% | CNY 24.87 | CNY 25.95 | CNY 24.53 | 2.98M |
| 2026-08-24 | CNY 24.98 | -1.58% | CNY 25.38 | CNY 25.54 | CNY 24.38 | 2.93M |
| 2026-08-21 | CNY 25.38 | +3.93% | CNY 24.65 | CNY 26.28 | CNY 23.81 | 5.00M |
| 2026-08-20 | CNY 24.42 | +3.26% | CNY 23.86 | CNY 24.55 | CNY 23.63 | 2.13M |
| 2026-08-19 | CNY 23.65 | -6.15% | CNY 24.95 | CNY 25.18 | CNY 23.53 | 2.56M |
| 2026-08-18 | CNY 25.20 | +0.32% | CNY 25.12 | CNY 25.31 | CNY 24.75 | 1.70M |
| 2026-08-17 | CNY 25.12 | +1.99% | CNY 24.63 | CNY 25.35 | CNY 24.14 | 1.91M |
| 2026-08-14 | CNY 24.63 | -0.53% | CNY 24.61 | CNY 25.00 | CNY 24.26 | 1.68M |
| 2026-08-13 | CNY 24.76 | -0.96% | CNY 25.41 | CNY 25.66 | CNY 24.64 | 2.60M |
| 2026-08-12 | CNY 25.00 | -0.48% | CNY 25.06 | CNY 25.66 | CNY 24.83 | 3.01M |
| 2026-08-11 | CNY 25.12 | +0.48% | CNY 25.81 | CNY 25.90 | CNY 24.58 | 4.66M |
| 2026-08-10 | CNY 25.00 | +0.16% | CNY 24.96 | CNY 25.08 | CNY 23.61 | 5.47M |
| 2026-08-07 | CNY 24.96 | -4.22% | CNY 26.06 | CNY 26.31 | CNY 24.50 | 5.40M |
| 2026-08-06 | CNY 26.06 | +1.44% | CNY 25.29 | CNY 26.50 | CNY 25.29 | 4.74M |
| 2026-08-05 | CNY 25.69 | +7.18% | CNY 24.13 | CNY 26.00 | CNY 23.76 | 6.35M |
| 2026-08-04 | CNY 23.97 | +1.18% | CNY 24.26 | CNY 24.35 | CNY 23.59 | 2.67M |
| 2026-08-03 | CNY 23.69 | +4.09% | CNY 22.76 | CNY 24.01 | CNY 22.50 | 4.08M |
| 2026-07-31 | CNY 22.76 | +0.31% | CNY 23.68 | CNY 23.78 | CNY 22.62 | 4.09M |
| 2026-07-30 | CNY 22.69 | -0.48% | CNY 22.69 | CNY 23.19 | CNY 22.35 | 4.06M |
| 2026-07-29 | CNY 22.80 | +0.88% | CNY 22.69 | CNY 23.26 | CNY 21.70 | 5.61M |
| 2026-07-28 | CNY 22.60 | -3.54% | CNY 23.43 | CNY 24.48 | CNY 22.42 | 7.07M |
| 2026-07-27 | CNY 23.43 | +17.03% | CNY 19.91 | CNY 23.43 | CNY 19.76 | 6.26M |
| 2026-07-24 | CNY 20.02 | +0.15% | CNY 19.80 | CNY 20.47 | CNY 19.44 | 3.27M |
| 2026-07-23 | CNY 19.99 | +3.63% | CNY 19.77 | CNY 20.18 | CNY 19.02 | 2.81M |
| 2026-07-22 | CNY 19.29 | -3.60% | CNY 19.80 | CNY 20.57 | CNY 19.20 | 3.20M |
| 2026-07-21 | CNY 20.01 | -0.99% | CNY 20.57 | CNY 20.57 | CNY 17.76 | 4.51M |
| 2026-07-20 | CNY 20.21 | -3.26% | CNY 20.87 | CNY 22.98 | CNY 19.61 | 5.38M |
| 2026-07-17 | CNY 20.89 | -8.90% | CNY 23.00 | CNY 23.00 | CNY 20.75 | 3.62M |
| 2026-07-16 | CNY 22.93 | -2.92% | CNY 23.16 | CNY 23.82 | CNY 22.68 | 3.72M |
| 2026-07-15 | CNY 23.62 | +7.27% | CNY 21.96 | CNY 25.36 | CNY 21.56 | 6.65M |
| 2026-07-14 | CNY 22.02 | -0.68% | CNY 22.17 | CNY 22.44 | CNY 20.94 | 4.12M |
| 2026-07-13 | CNY 22.17 | -8.35% | CNY 23.99 | CNY 24.68 | CNY 22.10 | 4.32M |
| 2026-07-10 | CNY 24.19 | +1.13% | CNY 23.69 | CNY 25.00 | CNY 23.25 | 5.64M |
| 2026-07-09 | CNY 23.92 | +5.98% | CNY 22.23 | CNY 25.08 | CNY 22.23 | 7.74M |
| 2026-07-08 | CNY 22.57 | -5.53% | CNY 23.42 | CNY 23.78 | CNY 22.40 | 6.53M |
| 2026-07-07 | CNY 23.89 | -9.82% | CNY 24.78 | CNY 25.78 | CNY 23.12 | 11.22M |
| 2026-07-06 | CNY 26.49 | -19.99% | CNY 30.30 | CNY 32.00 | CNY 26.49 | 9.30M |
| 2026-07-03 | CNY 33.11 | -3.75% | CNY 35.00 | CNY 35.11 | CNY 33.00 | 4.69M |
| 2026-07-02 | CNY 34.40 | -11.39% | CNY 34.91 | CNY 37.96 | CNY 34.34 | 5.64M |
| 2026-07-01 | CNY 38.82 | +2.64% | CNY 37.50 | CNY 39.32 | CNY 36.97 | 6.70M |
| 2026-06-30 | CNY 37.82 | +5.91% | CNY 35.65 | CNY 37.99 | CNY 34.51 | 8.15M |
| 2026-06-29 | CNY 35.71 | +8.28% | CNY 33.05 | CNY 35.75 | CNY 32.98 | 9.31M |
| 2026-06-26 | CNY 32.98 | +3.39% | CNY 31.50 | CNY 33.90 | CNY 30.05 | 6.65M |
| 2026-06-25 | CNY 31.90 | -5.23% | CNY 33.26 | CNY 33.48 | CNY 30.77 | 5.90M |
| 2026-06-24 | CNY 33.66 | +0.39% | CNY 33.41 | CNY 34.68 | CNY 31.33 | 7.25M |
| 2026-06-23 | CNY 33.53 | -0.80% | CNY 33.30 | CNY 34.30 | CNY 32.58 | 5.46M |
| 2026-06-22 | CNY 33.80 | +7.75% | CNY 31.80 | CNY 35.00 | CNY 31.79 | 9.34M |
| 2026-06-18 | CNY 31.37 | -2.30% | CNY 31.79 | CNY 32.10 | CNY 30.70 | 4.21M |
| 2026-06-17 | CNY 32.11 | +6.32% | CNY 30.33 | CNY 32.90 | CNY 30.05 | 6.44M |
| 2026-06-16 | CNY 30.20 | +4.97% | CNY 28.84 | CNY 30.77 | CNY 28.16 | 3.06M |
| 2026-06-15 | CNY 28.77 | +0.38% | CNY 28.66 | CNY 29.31 | CNY 28.51 | 2.07M |
| 2026-06-12 | CNY 28.66 | +0.67% | CNY 28.94 | CNY 29.78 | CNY 28.60 | 2.52M |
| 2026-06-11 | CNY 28.47 | -1.21% | CNY 28.72 | CNY 29.58 | CNY 28.18 | 2.33M |
| 2026-06-10 | CNY 28.82 | -2.96% | CNY 29.27 | CNY 29.30 | CNY 28.44 | 2.35M |
| 2026-06-09 | CNY 29.70 | +4.43% | CNY 28.87 | CNY 29.84 | CNY 28.20 | 2.84M |
| 2026-06-08 | CNY 28.44 | -6.63% | CNY 29.77 | CNY 30.45 | CNY 27.89 | 3.90M |
| 2026-06-05 | CNY 30.46 | -1.20% | CNY 30.66 | CNY 31.25 | CNY 29.80 | 1.97M |
| 2026-06-04 | CNY 30.83 | -2.10% | CNY 31.20 | CNY 31.70 | CNY 30.30 | 2.01M |
| 2026-06-03 | CNY 31.49 | +0.86% | CNY 31.05 | CNY 31.59 | CNY 30.86 | 2.21M |
| 2026-06-02 | CNY 31.22 | -0.70% | CNY 31.57 | CNY 31.99 | CNY 30.00 | 3.20M |
| 2026-06-01 | CNY 31.44 | +5.22% | CNY 30.45 | CNY 32.74 | CNY 29.80 | 4.40M |
| 2026-05-29 | CNY 29.88 | -4.48% | CNY 31.43 | CNY 31.83 | CNY 29.56 | 4.32M |
| 2026-05-28 | CNY 31.28 | +2.29% | CNY 30.51 | CNY 31.65 | CNY 29.74 | 3.15M |
| 2026-05-27 | CNY 30.58 | -2.58% | CNY 31.90 | CNY 31.90 | CNY 30.24 | 3.12M |
| 2026-05-26 | CNY 31.39 | -2.24% | CNY 32.01 | CNY 32.17 | CNY 31.00 | 3.42M |