Zhuhai Kles Technology Co., Ltd. Class A 301314
SZSE · China · Producer Manufacturing
CNY 48.68-2.38 (-4.66%)
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 48.68 | -4.66% | CNY 50.55 | CNY 51.64 | CNY 48.50 | 1.70M |
| 2026-09-29 | CNY 51.06 | +11.31% | CNY 45.57 | CNY 51.96 | CNY 45.46 | 2.84M |
| 2026-09-28 | CNY 45.87 | -5.81% | CNY 48.99 | CNY 48.99 | CNY 45.37 | 1.04M |
| 2026-09-24 | CNY 48.70 | -0.86% | CNY 48.90 | CNY 49.99 | CNY 48.17 | 1.23M |
| 2026-09-23 | CNY 49.12 | +3.30% | CNY 48.33 | CNY 49.50 | CNY 46.49 | 1.18M |
| 2026-09-22 | CNY 47.55 | +0.49% | CNY 47.32 | CNY 47.75 | CNY 46.53 | 1.19M |
| 2026-09-21 | CNY 47.32 | +5.63% | CNY 44.80 | CNY 48.40 | CNY 44.80 | 1.67M |
| 2026-09-18 | CNY 44.80 | +1.01% | CNY 46.00 | CNY 46.00 | CNY 44.28 | 755.05K |
| 2026-09-17 | CNY 44.35 | +1.72% | CNY 43.26 | CNY 44.73 | CNY 42.42 | 758.07K |
| 2026-09-16 | CNY 43.60 | +2.95% | CNY 42.48 | CNY 43.98 | CNY 41.50 | 710.90K |
| 2026-09-15 | CNY 42.35 | -2.76% | CNY 43.35 | CNY 43.78 | CNY 42.21 | 591.10K |
| 2026-09-14 | CNY 43.55 | +1.56% | CNY 44.80 | CNY 44.80 | CNY 41.02 | 758.35K |
| 2026-09-11 | CNY 42.88 | -1.13% | CNY 42.93 | CNY 43.25 | CNY 41.26 | 808.35K |
| 2026-09-10 | CNY 43.37 | -1.21% | CNY 43.80 | CNY 43.97 | CNY 43.00 | 742.00K |
| 2026-09-09 | CNY 43.90 | -1.48% | CNY 44.60 | CNY 45.23 | CNY 43.81 | 774.06K |
| 2026-09-08 | CNY 44.56 | -3.67% | CNY 46.26 | CNY 46.48 | CNY 44.14 | 1.37M |
| 2026-09-07 | CNY 46.26 | -0.22% | CNY 46.75 | CNY 47.20 | CNY 44.83 | 895.19K |
| 2026-09-04 | CNY 46.36 | -1.09% | CNY 47.80 | CNY 47.80 | CNY 45.90 | 1.14M |
| 2026-09-03 | CNY 46.87 | +2.56% | CNY 45.78 | CNY 47.79 | CNY 45.59 | 1.66M |
| 2026-09-02 | CNY 45.70 | +0.37% | CNY 45.53 | CNY 45.88 | CNY 44.80 | 697.20K |
| 2026-09-01 | CNY 45.53 | -2.11% | CNY 46.40 | CNY 46.88 | CNY 45.41 | 748.10K |
| 2026-08-31 | CNY 46.51 | +1.93% | CNY 45.08 | CNY 46.59 | CNY 44.85 | 987.58K |
| 2026-08-28 | CNY 45.63 | -0.15% | CNY 45.17 | CNY 48.88 | CNY 44.89 | 1.53M |
| 2026-08-27 | CNY 45.70 | +3.21% | CNY 44.00 | CNY 45.91 | CNY 43.80 | 1.14M |
| 2026-08-26 | CNY 44.28 | +1.37% | CNY 43.68 | CNY 44.79 | CNY 42.64 | 822.69K |
| 2026-08-25 | CNY 43.68 | +3.26% | CNY 42.04 | CNY 43.88 | CNY 41.58 | 634.53K |
| 2026-08-24 | CNY 42.30 | -2.62% | CNY 43.45 | CNY 43.52 | CNY 41.68 | 711.17K |
| 2026-08-21 | CNY 43.44 | +1.71% | CNY 42.84 | CNY 43.69 | CNY 41.90 | 566.38K |
| 2026-08-20 | CNY 42.71 | +3.06% | CNY 42.78 | CNY 43.45 | CNY 41.68 | 629.55K |
| 2026-08-19 | CNY 41.44 | -5.75% | CNY 43.51 | CNY 43.90 | CNY 41.42 | 822.62K |
| 2026-08-18 | CNY 43.97 | -0.25% | CNY 43.70 | CNY 44.51 | CNY 43.50 | 679.15K |
| 2026-08-17 | CNY 44.08 | +2.11% | CNY 43.17 | CNY 44.44 | CNY 42.90 | 630.55K |
| 2026-08-14 | CNY 43.17 | +0.40% | CNY 42.83 | CNY 43.74 | CNY 42.31 | 945.02K |
| 2026-08-13 | CNY 43.00 | -1.71% | CNY 44.98 | CNY 46.67 | CNY 43.00 | 1.49M |
| 2026-08-12 | CNY 43.75 | +4.47% | CNY 41.88 | CNY 44.01 | CNY 41.39 | 951.74K |
| 2026-08-11 | CNY 41.88 | +0.31% | CNY 41.50 | CNY 42.37 | CNY 40.94 | 519.16K |
| 2026-08-10 | CNY 41.75 | +2.08% | CNY 40.79 | CNY 41.86 | CNY 40.01 | 732.28K |
| 2026-08-07 | CNY 40.90 | +1.36% | CNY 40.40 | CNY 41.20 | CNY 39.55 | 565.44K |
| 2026-08-06 | CNY 40.35 | +1.08% | CNY 39.88 | CNY 40.40 | CNY 39.20 | 682.86K |
| 2026-08-05 | CNY 39.92 | +1.84% | CNY 38.91 | CNY 40.00 | CNY 38.60 | 1.01M |
| 2026-08-04 | CNY 39.20 | +3.70% | CNY 37.73 | CNY 39.69 | CNY 37.35 | 1.21M |
| 2026-08-03 | CNY 37.80 | +5.73% | CNY 35.82 | CNY 37.94 | CNY 35.40 | 1.20M |
| 2026-07-31 | CNY 35.75 | +4.50% | CNY 34.50 | CNY 36.32 | CNY 34.50 | 1.11M |
| 2026-07-30 | CNY 34.21 | -4.39% | CNY 35.60 | CNY 36.16 | CNY 33.81 | 868.30K |
| 2026-07-29 | CNY 35.78 | +0.51% | CNY 35.66 | CNY 36.30 | CNY 34.96 | 816.06K |
| 2026-07-28 | CNY 35.60 | -1.33% | CNY 35.50 | CNY 36.70 | CNY 35.08 | 761.74K |
| 2026-07-27 | CNY 36.08 | +3.09% | CNY 34.56 | CNY 36.14 | CNY 34.18 | 809.57K |
| 2026-07-24 | CNY 35.00 | +0.29% | CNY 34.39 | CNY 35.35 | CNY 33.68 | 935.30K |
| 2026-07-23 | CNY 34.90 | +3.53% | CNY 33.71 | CNY 35.70 | CNY 33.71 | 1.06M |
| 2026-07-22 | CNY 33.71 | -3.63% | CNY 35.20 | CNY 35.36 | CNY 33.60 | 1.02M |
| 2026-07-21 | CNY 34.98 | +1.92% | CNY 33.99 | CNY 35.38 | CNY 31.31 | 1.38M |
| 2026-07-20 | CNY 34.32 | -5.74% | CNY 36.82 | CNY 37.73 | CNY 33.61 | 1.37M |
| 2026-07-17 | CNY 36.41 | -6.01% | CNY 39.10 | CNY 39.10 | CNY 36.03 | 1.21M |
| 2026-07-16 | CNY 38.74 | -1.68% | CNY 37.28 | CNY 40.26 | CNY 37.28 | 912.40K |
| 2026-07-15 | CNY 39.40 | -0.05% | CNY 39.41 | CNY 40.20 | CNY 38.69 | 940.27K |
| 2026-07-14 | CNY 39.42 | +0.25% | CNY 39.36 | CNY 40.21 | CNY 38.17 | 1.07M |
| 2026-07-13 | CNY 39.32 | -6.25% | CNY 41.98 | CNY 42.29 | CNY 39.32 | 1.28M |
| 2026-07-10 | CNY 41.94 | +0.05% | CNY 41.93 | CNY 43.45 | CNY 41.65 | 1.07M |
| 2026-07-09 | CNY 41.92 | -0.12% | CNY 41.49 | CNY 42.43 | CNY 39.96 | 1.26M |
| 2026-07-08 | CNY 41.97 | -4.53% | CNY 43.85 | CNY 44.89 | CNY 41.38 | 1.66M |
| 2026-07-07 | CNY 43.96 | -6.88% | CNY 46.89 | CNY 47.11 | CNY 43.90 | 1.26M |
| 2026-07-06 | CNY 47.21 | +1.46% | CNY 46.85 | CNY 48.46 | CNY 45.50 | 1.63M |
| 2026-07-03 | CNY 46.53 | -1.92% | CNY 47.28 | CNY 48.10 | CNY 46.20 | 1.82M |
| 2026-07-02 | CNY 47.44 | -3.36% | CNY 48.80 | CNY 50.30 | CNY 47.00 | 1.45M |
| 2026-07-01 | CNY 49.09 | +0.88% | CNY 48.58 | CNY 49.50 | CNY 47.91 | 1.27M |
| 2026-06-30 | CNY 48.66 | +2.81% | CNY 47.55 | CNY 49.30 | CNY 47.00 | 1.12M |
| 2026-06-29 | CNY 47.33 | -3.21% | CNY 48.90 | CNY 50.33 | CNY 46.32 | 1.47M |
| 2026-06-26 | CNY 48.90 | -4.14% | CNY 50.50 | CNY 50.50 | CNY 47.70 | 1.60M |
| 2026-06-25 | CNY 51.01 | -3.43% | CNY 52.46 | CNY 54.13 | CNY 50.21 | 2.29M |
| 2026-06-24 | CNY 52.82 | -5.64% | CNY 54.67 | CNY 55.04 | CNY 52.00 | 2.46M |
| 2026-06-23 | CNY 55.98 | +3.44% | CNY 53.23 | CNY 57.57 | CNY 53.22 | 2.82M |
| 2026-06-22 | CNY 54.12 | -0.73% | CNY 53.66 | CNY 56.74 | CNY 51.92 | 2.51M |
| 2026-06-18 | CNY 54.52 | +0.35% | CNY 54.28 | CNY 57.37 | CNY 52.14 | 2.72M |
| 2026-06-17 | CNY 54.33 | -6.70% | CNY 57.33 | CNY 59.02 | CNY 54.03 | 3.11M |
| 2026-06-16 | CNY 58.23 | +7.85% | CNY 54.02 | CNY 58.77 | CNY 54.02 | 3.31M |
| 2026-06-15 | CNY 53.99 | +10.09% | CNY 48.05 | CNY 54.40 | CNY 48.05 | 2.87M |
| 2026-06-12 | CNY 49.04 | -2.41% | CNY 51.26 | CNY 52.50 | CNY 48.32 | 1.84M |
| 2026-06-11 | CNY 50.25 | -0.93% | CNY 50.73 | CNY 51.97 | CNY 48.50 | 1.75M |
| 2026-06-10 | CNY 50.72 | -0.74% | CNY 50.25 | CNY 52.44 | CNY 49.58 | 1.97M |
| 2026-06-09 | CNY 51.10 | +1.98% | CNY 50.20 | CNY 52.50 | CNY 49.83 | 2.27M |
| 2026-06-08 | CNY 50.11 | -3.45% | CNY 50.48 | CNY 54.50 | CNY 49.58 | 3.18M |
| 2026-06-05 | CNY 51.90 | +8.78% | CNY 47.31 | CNY 52.65 | CNY 45.82 | 3.21M |
| 2026-06-04 | CNY 47.71 | +0.44% | CNY 47.31 | CNY 49.27 | CNY 45.90 | 1.86M |
| 2026-06-03 | CNY 47.50 | +3.19% | CNY 46.12 | CNY 50.00 | CNY 45.46 | 1.80M |
| 2026-06-02 | CNY 46.03 | -0.04% | CNY 46.11 | CNY 46.74 | CNY 44.99 | 1.08M |
| 2026-06-01 | CNY 46.05 | -0.11% | CNY 46.10 | CNY 47.37 | CNY 45.60 | 1.01M |
| 2026-05-29 | CNY 46.10 | -3.88% | CNY 47.90 | CNY 48.30 | CNY 45.81 | 1.11M |
| 2026-05-28 | CNY 47.96 | +1.01% | CNY 47.27 | CNY 48.48 | CNY 46.60 | 752.10K |
| 2026-05-27 | CNY 47.48 | -3.81% | CNY 49.22 | CNY 49.38 | CNY 46.35 | 1.09M |
| 2026-05-26 | CNY 49.36 | -3.99% | CNY 51.14 | CNY 51.14 | CNY 49.10 | 1.09M |