Keystone Electrical (Zhejiang) Co., Ltd. Class A 301448
SZSE · China · Consumer Durables
CNY 50.91-2.19 (-4.12%)
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 50.91 | -4.12% | CNY 53.69 | CNY 53.69 | CNY 50.64 | 2.03M |
| 2026-09-29 | CNY 53.10 | -0.36% | CNY 54.36 | CNY 54.71 | CNY 52.18 | 2.19M |
| 2026-09-28 | CNY 53.29 | +3.36% | CNY 52.57 | CNY 53.75 | CNY 51.14 | 2.47M |
| 2026-09-24 | CNY 51.56 | -5.05% | CNY 53.99 | CNY 53.99 | CNY 51.31 |
| 2.29M |
| 2026-09-23 | CNY 54.30 | +6.45% | CNY 51.98 | CNY 54.90 | CNY 50.75 | 4.15M |
| 2026-09-22 | CNY 51.01 | +1.53% | CNY 51.01 | CNY 52.25 | CNY 50.03 | 3.14M |
| 2026-09-21 | CNY 50.24 | +4.02% | CNY 48.90 | CNY 51.79 | CNY 48.32 | 2.47M |
| 2026-09-18 | CNY 48.30 | +3.54% | CNY 47.26 | CNY 50.80 | CNY 47.23 | 1.92M |
| 2026-09-17 | CNY 46.65 | +4.46% | CNY 44.65 | CNY 46.89 | CNY 44.00 | 1.70M |
| 2026-09-16 | CNY 44.66 | +3.76% | CNY 43.99 | CNY 44.75 | CNY 42.50 | 890.20K |
| 2026-09-15 | CNY 43.04 | -1.74% | CNY 42.96 | CNY 43.99 | CNY 42.75 | 644.93K |
| 2026-09-14 | CNY 43.80 | -2.47% | CNY 44.90 | CNY 44.91 | CNY 43.63 | 882.70K |
| 2026-09-11 | CNY 44.91 | -1.14% | CNY 45.00 | CNY 45.45 | CNY 43.50 | 818.21K |
| 2026-09-10 | CNY 45.43 | -2.99% | CNY 46.63 | CNY 46.70 | CNY 44.88 | 854.69K |
| 2026-09-09 | CNY 46.83 | -0.11% | CNY 46.83 | CNY 48.37 | CNY 46.40 | 1.62M |
| 2026-09-08 | CNY 46.88 | +3.44% | CNY 45.32 | CNY 47.50 | CNY 45.08 | 1.81M |
| 2026-09-07 | CNY 45.32 | +1.57% | CNY 44.81 | CNY 46.00 | CNY 44.30 | 1.59M |
| 2026-09-04 | CNY 44.62 | +0.34% | CNY 44.61 | CNY 45.48 | CNY 44.20 | 1.40M |
| 2026-09-03 | CNY 44.47 | +1.60% | CNY 44.59 | CNY 44.90 | CNY 42.81 | 1.60M |
| 2026-09-02 | CNY 43.77 | -1.15% | CNY 43.69 | CNY 44.53 | CNY 42.11 | 1.35M |
| 2026-09-01 | CNY 44.28 | -2.47% | CNY 45.41 | CNY 45.85 | CNY 44.00 | 1.42M |
| 2026-08-31 | CNY 45.40 | +1.20% | CNY 44.82 | CNY 45.77 | CNY 44.13 | 1.41M |
| 2026-08-28 | CNY 44.86 | +0.45% | CNY 44.20 | CNY 45.60 | CNY 44.20 | 1.38M |
| 2026-08-27 | CNY 44.66 | +0.04% | CNY 45.84 | CNY 46.15 | CNY 44.24 | 1.61M |
| 2026-08-26 | CNY 44.64 | -0.93% | CNY 44.71 | CNY 45.99 | CNY 42.85 | 2.49M |
| 2026-08-25 | CNY 45.06 | +9.24% | CNY 42.34 | CNY 45.50 | CNY 41.61 | 3.28M |
| 2026-08-24 | CNY 41.25 | -0.65% | CNY 41.99 | CNY 42.02 | CNY 40.53 | 853.40K |
| 2026-08-21 | CNY 41.52 | -0.65% | CNY 41.80 | CNY 41.98 | CNY 40.28 | 1.09M |
| 2026-08-20 | CNY 41.79 | +3.49% | CNY 40.31 | CNY 42.44 | CNY 40.31 | 1.38M |
| 2026-08-19 | CNY 40.38 | -7.26% | CNY 42.69 | CNY 43.39 | CNY 39.78 | 1.77M |
| 2026-08-18 | CNY 43.54 | -3.74% | CNY 45.38 | CNY 45.44 | CNY 42.96 | 1.91M |
| 2026-08-17 | CNY 45.23 | -7.32% | CNY 48.32 | CNY 48.80 | CNY 44.73 | 3.30M |
| 2026-08-14 | CNY 48.80 | +6.43% | CNY 46.31 | CNY 48.98 | CNY 46.31 | 3.29M |
| 2026-08-13 | CNY 45.85 | +3.20% | CNY 45.01 | CNY 47.22 | CNY 44.01 | 2.68M |
| 2026-08-12 | CNY 44.43 | +0.89% | CNY 44.04 | CNY 46.84 | CNY 43.64 | 1.91M |
| 2026-08-11 | CNY 44.04 | +0.69% | CNY 43.00 | CNY 44.75 | CNY 42.50 | 1.67M |
| 2026-08-10 | CNY 43.74 | +4.74% | CNY 42.19 | CNY 43.89 | CNY 41.37 | 2.05M |
| 2026-08-07 | CNY 41.76 | -1.23% | CNY 42.16 | CNY 42.62 | CNY 40.78 | 1.16M |
| 2026-08-06 | CNY 42.28 | -2.78% | CNY 43.00 | CNY 44.07 | CNY 41.44 | 1.91M |
| 2026-08-05 | CNY 43.49 | +1.97% | CNY 42.82 | CNY 44.10 | CNY 41.50 | 2.33M |
| 2026-08-04 | CNY 42.65 | +6.63% | CNY 40.49 | CNY 43.66 | CNY 40.00 | 2.57M |
| 2026-08-03 | CNY 40.00 | +1.14% | CNY 39.55 | CNY 41.17 | CNY 38.78 | 1.55M |
| 2026-07-31 | CNY 39.55 | +4.55% | CNY 39.07 | CNY 40.50 | CNY 38.01 | 1.58M |
| 2026-07-30 | CNY 37.83 | -4.95% | CNY 39.59 | CNY 40.50 | CNY 37.50 | 1.73M |
| 2026-07-29 | CNY 39.80 | -0.50% | CNY 40.39 | CNY 41.68 | CNY 38.77 | 2.29M |
| 2026-07-28 | CNY 40.00 | -3.68% | CNY 41.11 | CNY 44.48 | CNY 39.20 | 2.59M |
| 2026-07-27 | CNY 41.53 | +9.09% | CNY 37.50 | CNY 42.12 | CNY 37.30 | 1.84M |
| 2026-07-24 | CNY 38.07 | +0.16% | CNY 38.00 | CNY 39.30 | CNY 36.74 | 1.11M |
| 2026-07-23 | CNY 38.01 | -1.04% | CNY 37.83 | CNY 39.26 | CNY 37.57 | 836.35K |
| 2026-07-22 | CNY 38.41 | -3.25% | CNY 39.62 | CNY 39.62 | CNY 37.52 | 1.29M |
| 2026-07-21 | CNY 39.70 | +2.88% | CNY 38.39 | CNY 39.79 | CNY 35.57 | 2.36M |
| 2026-07-20 | CNY 38.59 | -11.33% | CNY 43.67 | CNY 45.90 | CNY 36.60 | 3.97M |
| 2026-07-17 | CNY 43.52 | +1.45% | CNY 43.36 | CNY 46.34 | CNY 42.55 | 3.65M |
| 2026-07-16 | CNY 42.90 | +7.28% | CNY 40.58 | CNY 45.13 | CNY 39.79 | 4.18M |
| 2026-07-15 | CNY 39.99 | +0.28% | CNY 39.88 | CNY 40.83 | CNY 38.50 | 2.13M |
| 2026-07-14 | CNY 39.88 | +10.75% | CNY 36.20 | CNY 39.88 | CNY 35.17 | 1.94M |
| 2026-07-13 | CNY 36.01 | -7.31% | CNY 38.26 | CNY 39.18 | CNY 36.00 | 1.07M |
| 2026-07-10 | CNY 38.85 | -0.54% | CNY 38.94 | CNY 40.15 | CNY 38.38 | 1.20M |
| 2026-07-09 | CNY 39.06 | -1.14% | CNY 39.62 | CNY 41.30 | CNY 37.75 | 1.53M |
| 2026-07-08 | CNY 39.51 | -7.82% | CNY 42.43 | CNY 43.23 | CNY 39.51 | 1.81M |
| 2026-07-07 | CNY 42.86 | -1.74% | CNY 44.50 | CNY 44.50 | CNY 42.76 | 2.37M |
| 2026-07-06 | CNY 43.62 | -1.98% | CNY 44.89 | CNY 45.99 | CNY 42.61 | 1.29M |
| 2026-07-03 | CNY 44.50 | +1.30% | CNY 43.98 | CNY 44.99 | CNY 43.05 | 1.13M |
| 2026-07-02 | CNY 43.93 | -0.20% | CNY 43.58 | CNY 45.20 | CNY 43.00 | 1.65M |
| 2026-07-01 | CNY 44.02 | -3.00% | CNY 45.00 | CNY 45.30 | CNY 42.34 | 1.93M |
| 2026-06-30 | CNY 45.38 | -1.35% | CNY 45.54 | CNY 45.65 | CNY 42.59 | 2.59M |
| 2026-06-29 | CNY 46.00 | +0.79% | CNY 47.49 | CNY 48.48 | CNY 44.08 | 3.47M |
| 2026-06-26 | CNY 45.64 | -12.98% | CNY 51.98 | CNY 52.80 | CNY 45.30 | 3.86M |
| 2026-06-25 | CNY 52.45 | +4.27% | CNY 50.96 | CNY 52.96 | CNY 49.08 | 3.95M |
| 2026-06-24 | CNY 50.30 | +9.35% | CNY 45.58 | CNY 50.80 | CNY 45.13 | 3.59M |
| 2026-06-23 | CNY 46.00 | +6.90% | CNY 43.03 | CNY 46.70 | CNY 43.03 | 3.18M |
| 2026-06-22 | CNY 43.03 | +0.47% | CNY 42.33 | CNY 44.99 | CNY 41.98 | 2.81M |
| 2026-06-18 | CNY 42.83 | +7.67% | CNY 39.13 | CNY 43.30 | CNY 39.13 | 2.83M |
| 2026-06-17 | CNY 39.78 | -3.02% | CNY 41.61 | CNY 42.00 | CNY 39.06 | 2.25M |
| 2026-06-16 | CNY 41.02 | +1.94% | CNY 40.12 | CNY 41.44 | CNY 39.50 | 2.01M |
| 2026-06-15 | CNY 40.24 | +4.17% | CNY 38.60 | CNY 40.54 | CNY 38.14 | 2.57M |
| 2026-06-12 | CNY 38.63 | +3.57% | CNY 37.68 | CNY 39.35 | CNY 37.15 | 2.11M |
| 2026-06-11 | CNY 37.30 | +3.41% | CNY 35.76 | CNY 37.48 | CNY 35.35 | 1.94M |
| 2026-06-10 | CNY 36.07 | +1.98% | CNY 34.79 | CNY 36.88 | CNY 34.77 | 1.95M |
| 2026-06-09 | CNY 35.37 | +4.68% | CNY 34.39 | CNY 35.42 | CNY 33.33 | 2.11M |
| 2026-06-08 | CNY 33.79 | +1.93% | CNY 33.00 | CNY 36.36 | CNY 32.54 | 2.18M |
| 2026-06-05 | CNY 33.15 | -0.48% | CNY 33.59 | CNY 33.79 | CNY 32.32 | 918.14K |
| 2026-06-04 | CNY 33.31 | +0.12% | CNY 33.28 | CNY 34.72 | CNY 33.10 | 846.79K |
| 2026-06-03 | CNY 33.27 | -0.72% | CNY 34.33 | CNY 34.33 | CNY 32.93 | 911.34K |
| 2026-06-02 | CNY 33.51 | -2.67% | CNY 34.21 | CNY 34.89 | CNY 32.90 | 951.59K |
| 2026-06-01 | CNY 34.43 | +0.23% | CNY 34.67 | CNY 35.59 | CNY 34.31 | 978.14K |
| 2026-05-29 | CNY 34.35 | -5.11% | CNY 36.20 | CNY 36.39 | CNY 34.28 | 898.15K |
| 2026-05-28 | CNY 36.20 | +1.66% | CNY 35.79 | CNY 37.37 | CNY 35.01 | 1.03M |
| 2026-05-27 | CNY 35.61 | -0.61% | CNY 35.71 | CNY 37.20 | CNY 34.80 | 1.36M |
| 2026-05-26 | CNY 35.83 | -1.78% | CNY 36.48 | CNY 36.65 | CNY 35.45 | 783.69K |