Hebei Keli Automobile Equipment Co., Ltd. Class A 301552
SZSE · China · Consumer Durables
CNY 24.25-0.52 (-2.10%)
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 24.25 | -2.10% | CNY 24.74 | CNY 24.76 | CNY 24.17 | 726.66K |
| 2026-09-29 | CNY 24.77 | +1.31% | CNY 24.24 | CNY 24.81 | CNY 24.24 | 874.05K |
| 2026-09-28 | CNY 24.45 | +0.62% | CNY 24.35 | CNY 24.60 | CNY 24.11 | 763.81K |
| 2026-09-24 | CNY 24.30 | -0.78% | CNY 24.40 | CNY 24.65 | CNY 24.30 |
| 454.46K |
| 2026-09-23 | CNY 24.49 | -0.37% | CNY 24.53 | CNY 24.68 | CNY 24.30 | 510.08K |
| 2026-09-22 | CNY 24.58 | +0.37% | CNY 24.58 | CNY 24.64 | CNY 24.30 | 739.59K |
| 2026-09-21 | CNY 24.49 | +1.07% | CNY 24.19 | CNY 24.49 | CNY 24.18 | 716.22K |
| 2026-09-18 | CNY 24.23 | +2.02% | CNY 23.87 | CNY 24.23 | CNY 23.85 | 700.46K |
| 2026-09-17 | CNY 23.75 | +0.17% | CNY 23.71 | CNY 23.82 | CNY 23.29 | 720.88K |
| 2026-09-16 | CNY 23.71 | +0.68% | CNY 23.55 | CNY 23.84 | CNY 23.26 | 621.16K |
| 2026-09-15 | CNY 23.55 | -1.88% | CNY 24.15 | CNY 24.19 | CNY 23.53 | 579.32K |
| 2026-09-14 | CNY 24.00 | +1.31% | CNY 23.71 | CNY 24.28 | CNY 23.51 | 743.58K |
| 2026-09-11 | CNY 23.69 | -2.83% | CNY 24.20 | CNY 24.38 | CNY 23.51 | 943.82K |
| 2026-09-10 | CNY 24.38 | -1.22% | CNY 24.65 | CNY 24.68 | CNY 24.20 | 807.19K |
| 2026-09-09 | CNY 24.68 | -1.08% | CNY 24.92 | CNY 25.15 | CNY 24.55 | 1.18M |
| 2026-09-08 | CNY 24.95 | +0.52% | CNY 24.90 | CNY 25.04 | CNY 24.51 | 1.02M |
| 2026-09-07 | CNY 24.82 | -0.72% | CNY 25.01 | CNY 25.21 | CNY 24.78 | 1.43M |
| 2026-09-04 | CNY 25.00 | -0.32% | CNY 25.33 | CNY 26.33 | CNY 25.00 | 1.74M |
| 2026-09-03 | CNY 25.08 | -5.29% | CNY 26.48 | CNY 26.99 | CNY 25.05 | 2.57M |
| 2026-09-02 | CNY 26.48 | -2.36% | CNY 26.51 | CNY 27.66 | CNY 26.01 | 3.01M |
| 2026-09-01 | CNY 27.12 | +2.15% | CNY 26.25 | CNY 27.46 | CNY 25.78 | 3.36M |
| 2026-08-31 | CNY 26.55 | +2.43% | CNY 25.45 | CNY 26.80 | CNY 25.28 | 2.97M |
| 2026-08-28 | CNY 25.92 | +1.05% | CNY 25.50 | CNY 25.93 | CNY 25.30 | 2.31M |
| 2026-08-27 | CNY 25.65 | -1.16% | CNY 25.45 | CNY 25.68 | CNY 25.10 | 2.10M |
| 2026-08-26 | CNY 25.95 | +1.57% | CNY 25.55 | CNY 26.50 | CNY 25.00 | 3.17M |
| 2026-08-25 | CNY 25.55 | -1.16% | CNY 25.40 | CNY 25.84 | CNY 24.70 | 2.09M |
| 2026-08-24 | CNY 25.85 | +5.99% | CNY 24.66 | CNY 25.95 | CNY 24.40 | 3.31M |
| 2026-08-21 | CNY 24.39 | -2.63% | CNY 24.89 | CNY 24.89 | CNY 24.10 | 1.26M |
| 2026-08-20 | CNY 25.05 | +1.46% | CNY 24.75 | CNY 25.06 | CNY 24.60 | 1.30M |
| 2026-08-19 | CNY 24.69 | -6.16% | CNY 25.60 | CNY 26.00 | CNY 24.30 | 2.54M |
| 2026-08-18 | CNY 26.31 | +3.54% | CNY 25.42 | CNY 26.51 | CNY 25.10 | 3.89M |
| 2026-08-17 | CNY 25.41 | +1.28% | CNY 25.29 | CNY 25.47 | CNY 24.70 | 1.66M |
| 2026-08-14 | CNY 25.09 | -0.71% | CNY 25.56 | CNY 25.56 | CNY 24.73 | 1.37M |
| 2026-08-13 | CNY 25.27 | -2.17% | CNY 25.85 | CNY 26.00 | CNY 25.27 | 2.10M |
| 2026-08-12 | CNY 25.83 | -0.92% | CNY 25.90 | CNY 26.15 | CNY 25.70 | 2.49M |
| 2026-08-11 | CNY 26.07 | -2.69% | CNY 25.90 | CNY 26.30 | CNY 25.54 | 4.25M |
| 2026-08-10 | CNY 26.79 | +15.52% | CNY 23.26 | CNY 27.66 | CNY 23.12 | 6.54M |
| 2026-08-07 | CNY 23.19 | +0.26% | CNY 23.09 | CNY 23.58 | CNY 22.74 | 1.43M |
| 2026-08-06 | CNY 23.13 | -2.36% | CNY 23.39 | CNY 23.58 | CNY 22.92 | 1.93M |
| 2026-08-05 | CNY 23.69 | +0.34% | CNY 23.61 | CNY 23.76 | CNY 23.40 | 1.72M |
| 2026-08-04 | CNY 23.61 | +0.73% | CNY 23.50 | CNY 23.69 | CNY 23.26 | 1.78M |
| 2026-08-03 | CNY 23.44 | -1.14% | CNY 23.49 | CNY 23.60 | CNY 23.09 | 1.90M |
| 2026-07-31 | CNY 23.71 | +2.73% | CNY 22.82 | CNY 24.98 | CNY 22.80 | 3.46M |
| 2026-07-30 | CNY 23.08 | -2.45% | CNY 23.01 | CNY 23.37 | CNY 22.62 | 2.50M |
| 2026-07-29 | CNY 23.66 | +5.39% | CNY 22.46 | CNY 23.76 | CNY 22.31 | 3.49M |
| 2026-07-28 | CNY 22.45 | -6.34% | CNY 23.13 | CNY 23.13 | CNY 22.31 | 3.23M |
| 2026-07-27 | CNY 23.97 | +8.17% | CNY 22.00 | CNY 23.98 | CNY 21.80 | 5.08M |
| 2026-07-24 | CNY 22.16 | +9.16% | CNY 20.23 | CNY 22.16 | CNY 19.73 | 4.30M |
| 2026-07-23 | CNY 20.30 | +1.75% | CNY 19.89 | CNY 20.30 | CNY 19.75 | 1.10M |
| 2026-07-22 | CNY 19.95 | -3.06% | CNY 20.50 | CNY 20.63 | CNY 19.76 | 1.38M |
| 2026-07-21 | CNY 20.58 | -1.29% | CNY 20.80 | CNY 21.15 | CNY 19.75 | 1.64M |
| 2026-07-20 | CNY 20.85 | -4.09% | CNY 21.74 | CNY 22.36 | CNY 20.68 | 1.36M |
| 2026-07-17 | CNY 21.74 | -2.82% | CNY 22.37 | CNY 22.75 | CNY 21.60 | 1.48M |
| 2026-07-16 | CNY 22.37 | -0.13% | CNY 22.63 | CNY 22.74 | CNY 22.15 | 795.19K |
| 2026-07-15 | CNY 22.40 | +1.27% | CNY 21.98 | CNY 22.76 | CNY 21.82 | 949.72K |
| 2026-07-14 | CNY 22.12 | +3.46% | CNY 21.38 | CNY 22.12 | CNY 21.23 | 797.83K |
| 2026-07-13 | CNY 21.38 | -4.04% | CNY 21.96 | CNY 22.30 | CNY 21.32 | 1.11M |
| 2026-07-10 | CNY 22.28 | +1.69% | CNY 22.04 | CNY 22.64 | CNY 21.58 | 1.13M |
| 2026-07-09 | CNY 21.91 | -1.31% | CNY 22.20 | CNY 22.26 | CNY 21.21 | 1.02M |
| 2026-07-08 | CNY 22.20 | -1.16% | CNY 22.40 | CNY 22.62 | CNY 22.03 | 823.82K |
| 2026-07-07 | CNY 22.46 | -3.89% | CNY 23.37 | CNY 23.73 | CNY 22.45 | 926.25K |
| 2026-07-06 | CNY 23.37 | -2.01% | CNY 24.04 | CNY 24.20 | CNY 23.32 | 1.09M |
| 2026-07-03 | CNY 23.85 | +4.15% | CNY 23.04 | CNY 24.18 | CNY 23.00 | 1.40M |
| 2026-07-02 | CNY 22.90 | -0.04% | CNY 22.80 | CNY 23.55 | CNY 22.76 | 1.27M |
| 2026-07-01 | CNY 22.91 | +2.60% | CNY 22.76 | CNY 23.21 | CNY 22.12 | 1.01M |
| 2026-06-30 | CNY 22.33 | -0.71% | CNY 22.49 | CNY 22.66 | CNY 22.04 | 838.22K |
| 2026-06-29 | CNY 22.49 | +0.04% | CNY 22.32 | CNY 22.68 | CNY 21.80 | 1.12M |
| 2026-06-26 | CNY 22.48 | -3.93% | CNY 23.23 | CNY 23.95 | CNY 22.48 | 1.63M |
| 2026-06-25 | CNY 23.40 | -2.66% | CNY 23.83 | CNY 23.99 | CNY 23.24 | 1.04M |
| 2026-06-24 | CNY 24.04 | -1.88% | CNY 24.49 | CNY 24.70 | CNY 23.64 | 814.27K |
| 2026-06-23 | CNY 24.50 | +0.91% | CNY 24.18 | CNY 24.89 | CNY 23.90 | 1.22M |
| 2026-06-22 | CNY 24.28 | -0.90% | CNY 24.50 | CNY 24.61 | CNY 23.30 | 1.46M |
| 2026-06-18 | CNY 24.50 | -0.77% | CNY 24.55 | CNY 24.87 | CNY 24.10 | 834.68K |
| 2026-06-17 | CNY 24.69 | -2.72% | CNY 25.38 | CNY 25.38 | CNY 24.58 | 860.38K |
| 2026-06-16 | CNY 25.38 | -0.47% | CNY 25.39 | CNY 25.69 | CNY 24.98 | 731.03K |
| 2026-06-15 | CNY 25.50 | +1.27% | CNY 25.20 | CNY 26.00 | CNY 25.20 | 698.15K |
| 2026-06-12 | CNY 25.18 | +2.11% | CNY 24.97 | CNY 25.47 | CNY 24.74 | 983.73K |
| 2026-06-11 | CNY 24.66 | -1.83% | CNY 24.76 | CNY 25.17 | CNY 24.33 | 603.82K |
| 2026-06-10 | CNY 25.12 | -1.37% | CNY 25.46 | CNY 25.47 | CNY 24.51 | 834.04K |
| 2026-06-09 | CNY 25.47 | +1.23% | CNY 25.80 | CNY 25.86 | CNY 25.10 | 745.40K |
| 2026-06-08 | CNY 25.16 | -3.68% | CNY 25.86 | CNY 25.94 | CNY 24.84 | 1.18M |
| 2026-06-05 | CNY 26.12 | +2.15% | CNY 25.57 | CNY 26.37 | CNY 25.10 | 1.01M |
| 2026-06-04 | CNY 25.57 | -1.54% | CNY 25.88 | CNY 25.94 | CNY 25.29 | 936.14K |
| 2026-06-03 | CNY 25.97 | -0.50% | CNY 26.18 | CNY 26.55 | CNY 25.65 | 1.36M |
| 2026-06-02 | CNY 26.10 | -2.14% | CNY 26.87 | CNY 26.87 | CNY 25.84 | 920.42K |
| 2026-06-01 | CNY 26.67 | +2.38% | CNY 26.04 | CNY 26.79 | CNY 25.82 | 978.42K |
| 2026-05-29 | CNY 26.05 | -4.33% | CNY 27.23 | CNY 27.38 | CNY 25.89 | 1.39M |
| 2026-05-28 | CNY 27.23 | -0.77% | CNY 27.33 | CNY 27.48 | CNY 26.53 | 1.07M |
| 2026-05-27 | CNY 27.44 | -3.69% | CNY 28.48 | CNY 28.50 | CNY 27.19 | 1.40M |
| 2026-05-26 | CNY 28.49 | -2.76% | CNY 29.23 | CNY 29.30 | CNY 28.20 | 1.21M |