KSEC Intelligent Technology Co., Ltd. Class A 301311
SZSE · China · Technology Services
CNY 18.32-0.68 (-3.58%)
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 18.32 | -3.58% | CNY 18.66 | CNY 19.93 | CNY 18.14 | 26.28M |
| 2026-09-29 | CNY 19.00 | +3.83% | CNY 18.57 | CNY 19.79 | CNY 18.14 | 27.42M |
| 2026-09-28 | CNY 18.30 | +1.78% | CNY 17.93 | CNY 19.51 | CNY 17.27 | 39.81M |
| 2026-09-24 | CNY 17.98 | +20.03% | CNY 15.06 | CNY 17.98 | CNY 15.06 | 33.85M |
| 2026-09-23 | CNY 14.98 | -2.73% | CNY 15.35 | CNY 15.90 | CNY 14.64 | 15.58M |
| 2026-09-22 | CNY 15.40 | +11.43% | CNY 13.92 | CNY 16.26 | CNY 13.68 | 20.26M |
| 2026-09-21 | CNY 13.82 | +1.47% | CNY 13.63 | CNY 13.88 | CNY 13.49 | 2.41M |
| 2026-09-18 | CNY 13.62 | +1.49% | CNY 13.50 | CNY 13.63 | CNY 13.43 | 2.55M |
| 2026-09-17 | CNY 13.42 | -0.30% | CNY 13.51 | CNY 13.56 | CNY 13.12 | 1.87M |
| 2026-09-16 | CNY 13.46 | +0.15% | CNY 13.41 | CNY 13.62 | CNY 13.22 | 2.09M |
| 2026-09-15 | CNY 13.44 | -0.88% | CNY 13.59 | CNY 13.67 | CNY 13.40 | 2.47M |
| 2026-09-14 | CNY 13.56 | -1.95% | CNY 13.72 | CNY 13.93 | CNY 13.51 | 3.01M |
| 2026-09-11 | CNY 13.83 | -3.42% | CNY 14.10 | CNY 14.20 | CNY 13.64 | 5.36M |
| 2026-09-10 | CNY 14.32 | +2.51% | CNY 13.83 | CNY 14.46 | CNY 13.80 | 7.74M |
| 2026-09-09 | CNY 13.97 | +0.87% | CNY 13.78 | CNY 14.21 | CNY 13.78 | 2.92M |
| 2026-09-08 | CNY 13.85 | +0.58% | CNY 13.79 | CNY 13.95 | CNY 13.70 | 2.30M |
| 2026-09-07 | CNY 13.77 | -1.92% | CNY 14.04 | CNY 14.08 | CNY 13.66 | 5.11M |
| 2026-09-04 | CNY 14.04 | +2.86% | CNY 13.69 | CNY 14.46 | CNY 13.69 | 6.20M |
| 2026-09-03 | CNY 13.65 | -1.80% | CNY 13.89 | CNY 14.01 | CNY 13.63 | 1.71M |
| 2026-09-02 | CNY 13.90 | -0.50% | CNY 13.94 | CNY 13.98 | CNY 13.79 | 1.98M |
| 2026-09-01 | CNY 13.97 | +1.60% | CNY 13.82 | CNY 13.98 | CNY 13.77 | 2.09M |
| 2026-08-31 | CNY 13.75 | 0.00% | CNY 13.63 | CNY 13.77 | CNY 13.60 | 1.44M |
| 2026-08-28 | CNY 13.75 | +1.25% | CNY 13.65 | CNY 13.79 | CNY 13.59 | 1.80M |
| 2026-08-27 | CNY 13.58 | -0.37% | CNY 13.60 | CNY 13.66 | CNY 13.50 | 1.89M |
| 2026-08-26 | CNY 13.63 | -1.30% | CNY 13.80 | CNY 13.80 | CNY 13.46 | 2.50M |
| 2026-08-25 | CNY 13.81 | +2.91% | CNY 13.35 | CNY 13.85 | CNY 13.33 | 2.05M |
| 2026-08-24 | CNY 13.42 | -0.45% | CNY 13.53 | CNY 13.73 | CNY 13.33 | 1.35M |
| 2026-08-21 | CNY 13.48 | +1.51% | CNY 13.28 | CNY 13.51 | CNY 13.06 | 1.43M |
| 2026-08-20 | CNY 13.28 | +1.53% | CNY 13.08 | CNY 13.35 | CNY 13.08 | 1.54M |
| 2026-08-19 | CNY 13.08 | -3.96% | CNY 13.51 | CNY 13.59 | CNY 13.01 | 2.57M |
| 2026-08-18 | CNY 13.62 | -0.87% | CNY 13.62 | CNY 13.73 | CNY 13.47 | 1.67M |
| 2026-08-17 | CNY 13.74 | +1.10% | CNY 13.59 | CNY 13.78 | CNY 13.47 | 1.36M |
| 2026-08-14 | CNY 13.59 | -0.73% | CNY 13.71 | CNY 13.84 | CNY 13.56 | 1.20M |
| 2026-08-13 | CNY 13.69 | -1.23% | CNY 13.82 | CNY 13.90 | CNY 13.68 | 1.71M |
| 2026-08-12 | CNY 13.86 | +0.58% | CNY 13.77 | CNY 13.90 | CNY 13.73 | 1.35M |
| 2026-08-11 | CNY 13.78 | -1.01% | CNY 13.90 | CNY 13.96 | CNY 13.59 | 1.57M |
| 2026-08-10 | CNY 13.92 | +2.65% | CNY 13.55 | CNY 13.96 | CNY 13.42 | 2.81M |
| 2026-08-07 | CNY 13.56 | -2.09% | CNY 13.65 | CNY 13.78 | CNY 13.31 | 3.59M |
| 2026-08-06 | CNY 13.85 | +1.99% | CNY 13.64 | CNY 14.12 | CNY 13.64 | 5.37M |
| 2026-08-05 | CNY 13.58 | +0.30% | CNY 13.55 | CNY 13.66 | CNY 13.47 | 2.10M |
| 2026-08-04 | CNY 13.54 | -0.51% | CNY 13.67 | CNY 13.69 | CNY 13.50 | 2.17M |
| 2026-08-03 | CNY 13.61 | +1.19% | CNY 13.40 | CNY 13.68 | CNY 13.40 | 2.37M |
| 2026-07-31 | CNY 13.45 | +1.28% | CNY 13.25 | CNY 13.45 | CNY 13.22 | 2.63M |
| 2026-07-30 | CNY 13.28 | -0.90% | CNY 13.27 | CNY 13.70 | CNY 13.25 | 3.01M |
| 2026-07-29 | CNY 13.40 | +1.90% | CNY 13.09 | CNY 13.40 | CNY 13.08 | 2.61M |
| 2026-07-28 | CNY 13.15 | -1.13% | CNY 13.10 | CNY 13.21 | CNY 13.00 | 3.09M |
| 2026-07-27 | CNY 13.30 | +4.07% | CNY 12.53 | CNY 13.43 | CNY 12.35 | 5.68M |
| 2026-07-24 | CNY 12.78 | +1.11% | CNY 12.53 | CNY 13.13 | CNY 12.49 | 4.73M |
| 2026-07-23 | CNY 12.64 | +3.02% | CNY 12.28 | CNY 12.66 | CNY 12.23 | 1.83M |
| 2026-07-22 | CNY 12.27 | -1.60% | CNY 12.47 | CNY 12.53 | CNY 12.16 | 1.85M |
| 2026-07-21 | CNY 12.47 | -0.64% | CNY 12.58 | CNY 12.67 | CNY 12.15 | 2.63M |
| 2026-07-20 | CNY 12.55 | -1.80% | CNY 12.80 | CNY 13.12 | CNY 12.41 | 2.56M |
| 2026-07-17 | CNY 12.78 | -2.96% | CNY 13.17 | CNY 13.30 | CNY 12.75 | 2.16M |
| 2026-07-16 | CNY 13.17 | +1.31% | CNY 12.96 | CNY 13.29 | CNY 12.80 | 1.68M |
| 2026-07-15 | CNY 13.00 | +2.60% | CNY 12.65 | CNY 13.04 | CNY 12.63 | 2.00M |
| 2026-07-14 | CNY 12.67 | +1.36% | CNY 12.50 | CNY 12.69 | CNY 12.28 | 1.65M |
| 2026-07-13 | CNY 12.50 | -4.73% | CNY 13.24 | CNY 13.25 | CNY 12.47 | 2.47M |
| 2026-07-10 | CNY 13.12 | +3.23% | CNY 12.65 | CNY 13.43 | CNY 12.52 | 2.40M |
| 2026-07-09 | CNY 12.71 | -1.17% | CNY 12.82 | CNY 12.96 | CNY 12.49 | 1.66M |
| 2026-07-08 | CNY 12.86 | -1.53% | CNY 13.14 | CNY 13.14 | CNY 12.82 | 1.45M |
| 2026-07-07 | CNY 13.06 | -3.19% | CNY 13.56 | CNY 13.56 | CNY 13.01 | 1.57M |
| 2026-07-06 | CNY 13.49 | -2.74% | CNY 13.79 | CNY 13.98 | CNY 13.45 | 2.01M |
| 2026-07-03 | CNY 13.87 | +4.36% | CNY 13.37 | CNY 13.96 | CNY 13.35 | 2.85M |
| 2026-07-02 | CNY 13.29 | -0.52% | CNY 13.29 | CNY 13.59 | CNY 13.28 | 1.75M |
| 2026-07-01 | CNY 13.36 | +2.85% | CNY 12.99 | CNY 13.58 | CNY 12.90 | 2.43M |
| 2026-06-30 | CNY 12.99 | +0.31% | CNY 12.89 | CNY 13.17 | CNY 12.83 | 1.75M |
| 2026-06-29 | CNY 12.95 | -0.99% | CNY 13.09 | CNY 13.15 | CNY 12.69 | 2.31M |
| 2026-06-26 | CNY 13.08 | -2.32% | CNY 13.30 | CNY 13.40 | CNY 13.05 | 2.07M |
| 2026-06-25 | CNY 13.39 | -3.18% | CNY 13.83 | CNY 13.85 | CNY 13.31 | 2.48M |
| 2026-06-24 | CNY 13.83 | -2.95% | CNY 14.32 | CNY 14.32 | CNY 13.73 | 1.89M |
| 2026-06-23 | CNY 14.25 | +0.92% | CNY 14.00 | CNY 14.50 | CNY 14.00 | 2.13M |
| 2026-06-22 | CNY 14.12 | -0.21% | CNY 14.15 | CNY 14.16 | CNY 13.59 | 2.41M |
| 2026-06-18 | CNY 14.15 | -0.63% | CNY 14.23 | CNY 14.42 | CNY 13.97 | 1.28M |
| 2026-06-17 | CNY 14.24 | -1.52% | CNY 14.45 | CNY 14.45 | CNY 14.16 | 1.59M |
| 2026-06-16 | CNY 14.46 | -0.75% | CNY 14.58 | CNY 14.60 | CNY 14.23 | 1.56M |
| 2026-06-15 | CNY 14.57 | +0.48% | CNY 14.53 | CNY 14.78 | CNY 14.40 | 1.78M |
| 2026-06-12 | CNY 14.50 | +2.76% | CNY 14.21 | CNY 14.53 | CNY 14.20 | 2.31M |
| 2026-06-11 | CNY 14.11 | -2.35% | CNY 14.28 | CNY 14.41 | CNY 14.02 | 1.92M |
| 2026-06-10 | CNY 14.45 | -1.03% | CNY 14.48 | CNY 14.66 | CNY 14.26 | 1.81M |
| 2026-06-09 | CNY 14.60 | +1.25% | CNY 14.52 | CNY 14.62 | CNY 14.32 | 1.60M |
| 2026-06-08 | CNY 14.42 | -3.87% | CNY 14.80 | CNY 14.95 | CNY 14.30 | 2.69M |
| 2026-06-05 | CNY 15.00 | +1.76% | CNY 14.63 | CNY 15.26 | CNY 14.50 | 3.23M |
| 2026-06-04 | CNY 14.74 | +0.27% | CNY 14.59 | CNY 15.28 | CNY 14.59 | 2.89M |
| 2026-06-03 | CNY 14.70 | -0.81% | CNY 14.81 | CNY 14.81 | CNY 14.53 | 1.97M |
| 2026-06-02 | CNY 14.82 | -2.50% | CNY 15.20 | CNY 15.25 | CNY 14.70 | 1.91M |
| 2026-06-01 | CNY 15.20 | +2.63% | CNY 14.81 | CNY 15.31 | CNY 14.61 | 2.12M |
| 2026-05-29 | CNY 14.81 | -4.57% | CNY 15.40 | CNY 15.43 | CNY 14.75 | 2.37M |
| 2026-05-28 | CNY 15.52 | +2.85% | CNY 15.02 | CNY 15.52 | CNY 14.79 | 1.96M |
| 2026-05-27 | CNY 15.09 | -2.39% | CNY 15.53 | CNY 15.66 | CNY 15.04 | 2.78M |
| 2026-05-26 | CNY 15.46 | -2.83% | CNY 15.91 | CNY 15.91 | CNY 15.31 | 2.39M |