Shanxi Kexin Development Co., Ltd. Class A 600234
SSE · China · Commercial Services
CNY 19.19-0.44 (-2.24%)
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 19.19 | -2.24% | CNY 19.71 | CNY 20.36 | CNY 19.11 | 1.70M |
| 2026-09-29 | CNY 19.63 | -0.71% | CNY 19.57 | CNY 19.95 | CNY 19.40 | 1.53M |
| 2026-09-28 | CNY 19.77 | -7.57% | CNY 21.19 | CNY 21.39 | CNY 19.70 | 3.01M |
| 2026-09-24 | CNY 21.39 | -5.56% | CNY 22.83 | CNY 22.83 | CNY 21.28 | 2.11M |
| 2026-09-23 | CNY 22.65 | +0.44% | CNY 22.55 | CNY 22.86 | CNY 22.03 | 2.15M |
| 2026-09-22 | CNY 22.55 | +1.85% | CNY 22.09 | CNY 22.68 | CNY 21.91 | 2.46M |
| 2026-09-21 | CNY 22.14 | +2.50% | CNY 21.60 | CNY 22.20 | CNY 21.48 | 2.19M |
| 2026-09-18 | CNY 21.60 | +3.30% | CNY 20.91 | CNY 21.85 | CNY 20.91 | 2.80M |
| 2026-09-17 | CNY 20.91 | +0.92% | CNY 20.56 | CNY 21.02 | CNY 20.41 | 2.08M |
| 2026-09-16 | CNY 20.72 | +0.39% | CNY 20.64 | CNY 21.20 | CNY 20.56 | 2.11M |
| 2026-09-15 | CNY 20.64 | -2.18% | CNY 20.81 | CNY 21.16 | CNY 20.60 | 1.87M |
| 2026-09-14 | CNY 21.10 | -1.40% | CNY 21.16 | CNY 21.64 | CNY 21.00 | 2.50M |
| 2026-09-11 | CNY 21.40 | -2.10% | CNY 21.50 | CNY 22.60 | CNY 20.50 | 4.14M |
| 2026-09-10 | CNY 21.86 | -5.04% | CNY 22.57 | CNY 23.00 | CNY 21.55 | 7.35M |
| 2026-09-09 | CNY 23.02 | +6.87% | CNY 21.80 | CNY 23.69 | CNY 21.73 | 10.05M |
| 2026-09-08 | CNY 21.54 | +0.23% | CNY 21.40 | CNY 22.03 | CNY 20.78 | 4.48M |
| 2026-09-07 | CNY 21.49 | -3.15% | CNY 22.19 | CNY 22.98 | CNY 20.40 | 6.73M |
| 2026-09-04 | CNY 22.19 | -2.93% | CNY 24.05 | CNY 24.05 | CNY 22.07 | 7.37M |
| 2026-09-03 | CNY 22.86 | +10.01% | CNY 20.76 | CNY 22.86 | CNY 20.76 | 5.84M |
| 2026-09-02 | CNY 20.78 | -2.03% | CNY 21.21 | CNY 21.22 | CNY 20.55 | 1.68M |
| 2026-09-01 | CNY 21.21 | -1.71% | CNY 21.51 | CNY 21.83 | CNY 21.20 | 1.33M |
| 2026-08-31 | CNY 21.58 | +0.51% | CNY 21.05 | CNY 21.87 | CNY 21.05 | 1.16M |
| 2026-08-28 | CNY 21.47 | +0.66% | CNY 21.00 | CNY 21.76 | CNY 21.00 | 1.12M |
| 2026-08-27 | CNY 21.33 | +2.11% | CNY 20.48 | CNY 21.48 | CNY 20.48 | 1.31M |
| 2026-08-26 | CNY 20.89 | +1.11% | CNY 20.66 | CNY 20.98 | CNY 20.05 | 1.63M |
| 2026-08-25 | CNY 20.66 | -2.04% | CNY 20.98 | CNY 21.00 | CNY 20.19 | 2.11M |
| 2026-08-24 | CNY 21.09 | -1.68% | CNY 21.59 | CNY 21.96 | CNY 20.85 | 1.96M |
| 2026-08-21 | CNY 21.45 | -0.37% | CNY 21.89 | CNY 21.89 | CNY 21.01 | 1.19M |
| 2026-08-20 | CNY 21.53 | +1.80% | CNY 21.33 | CNY 22.23 | CNY 21.03 | 2.15M |
| 2026-08-19 | CNY 21.15 | -5.71% | CNY 22.33 | CNY 22.42 | CNY 20.83 | 2.65M |
| 2026-08-18 | CNY 22.43 | -0.22% | CNY 22.47 | CNY 22.80 | CNY 22.21 | 1.93M |
| 2026-08-17 | CNY 22.48 | +0.27% | CNY 22.41 | CNY 22.57 | CNY 21.92 | 2.63M |
| 2026-08-14 | CNY 22.42 | -1.06% | CNY 22.71 | CNY 22.83 | CNY 21.91 | 3.46M |
| 2026-08-13 | CNY 22.66 | -3.12% | CNY 24.00 | CNY 24.78 | CNY 22.54 | 5.57M |
| 2026-08-12 | CNY 23.39 | +10.02% | CNY 21.22 | CNY 23.39 | CNY 21.22 | 3.57M |
| 2026-08-11 | CNY 21.26 | +0.19% | CNY 20.97 | CNY 21.65 | CNY 20.68 | 2.42M |
| 2026-08-10 | CNY 21.22 | +2.86% | CNY 20.60 | CNY 21.72 | CNY 20.55 | 4.24M |
| 2026-08-07 | CNY 20.63 | +3.62% | CNY 19.80 | CNY 20.73 | CNY 19.62 | 2.99M |
| 2026-08-06 | CNY 19.91 | +3.05% | CNY 19.32 | CNY 20.49 | CNY 18.60 | 3.93M |
| 2026-08-05 | CNY 19.32 | +5.63% | CNY 18.93 | CNY 19.58 | CNY 18.54 | 3.87M |
| 2026-08-04 | CNY 18.29 | +7.71% | CNY 16.96 | CNY 18.68 | CNY 16.96 | 4.66M |
| 2026-08-03 | CNY 16.98 | -4.34% | CNY 17.57 | CNY 17.81 | CNY 16.85 | 4.02M |
| 2026-07-31 | CNY 17.75 | +7.12% | CNY 17.36 | CNY 18.23 | CNY 17.04 | 5.30M |
| 2026-07-30 | CNY 16.57 | -8.50% | CNY 17.98 | CNY 18.36 | CNY 16.52 | 3.79M |
| 2026-07-29 | CNY 18.11 | -3.67% | CNY 18.61 | CNY 18.96 | CNY 17.30 | 4.83M |
| 2026-07-28 | CNY 18.80 | +0.43% | CNY 18.56 | CNY 19.45 | CNY 18.35 | 3.34M |
| 2026-07-27 | CNY 18.72 | +3.37% | CNY 18.28 | CNY 19.32 | CNY 17.80 | 3.75M |
| 2026-07-24 | CNY 18.11 | -1.79% | CNY 18.39 | CNY 18.66 | CNY 17.64 | 3.11M |
| 2026-07-23 | CNY 18.44 | +0.05% | CNY 18.00 | CNY 18.88 | CNY 17.30 | 4.69M |
| 2026-07-22 | CNY 18.43 | +3.48% | CNY 17.40 | CNY 18.96 | CNY 17.25 | 6.90M |
| 2026-07-21 | CNY 17.81 | +6.71% | CNY 16.69 | CNY 17.98 | CNY 15.02 | 8.35M |
| 2026-07-20 | CNY 16.69 | -9.98% | CNY 18.50 | CNY 18.88 | CNY 16.69 | 6.05M |
| 2026-07-17 | CNY 18.54 | -10.00% | CNY 20.50 | CNY 20.50 | CNY 18.54 | 9.64M |
| 2026-07-16 | CNY 20.60 | -5.42% | CNY 21.74 | CNY 21.97 | CNY 20.22 | 3.32M |
| 2026-07-15 | CNY 21.78 | -2.33% | CNY 22.30 | CNY 22.83 | CNY 21.64 | 2.38M |
| 2026-07-14 | CNY 22.30 | +3.05% | CNY 21.62 | CNY 22.39 | CNY 21.22 | 2.75M |
| 2026-07-13 | CNY 21.64 | -8.77% | CNY 23.70 | CNY 23.89 | CNY 21.50 | 3.68M |
| 2026-07-10 | CNY 23.72 | -1.21% | CNY 24.01 | CNY 24.36 | CNY 23.70 | 2.23M |
| 2026-07-09 | CNY 24.01 | +0.71% | CNY 23.83 | CNY 24.16 | CNY 22.92 | 1.97M |
| 2026-07-08 | CNY 23.84 | -1.89% | CNY 24.12 | CNY 24.56 | CNY 23.12 | 2.59M |
| 2026-07-07 | CNY 24.30 | -1.98% | CNY 24.78 | CNY 25.13 | CNY 24.11 | 1.94M |
| 2026-07-06 | CNY 24.79 | -4.76% | CNY 25.99 | CNY 26.12 | CNY 24.23 | 3.21M |
| 2026-07-03 | CNY 26.03 | +2.48% | CNY 25.98 | CNY 26.46 | CNY 25.02 | 3.13M |
| 2026-07-02 | CNY 25.40 | -4.73% | CNY 26.24 | CNY 27.42 | CNY 25.31 | 5.49M |
| 2026-07-01 | CNY 26.66 | -3.68% | CNY 28.02 | CNY 28.07 | CNY 26.30 | 4.85M |
| 2026-06-30 | CNY 27.68 | -5.04% | CNY 29.20 | CNY 29.45 | CNY 27.00 | 6.84M |
| 2026-06-29 | CNY 29.15 | +4.11% | CNY 28.55 | CNY 30.06 | CNY 27.20 | 8.45M |
| 2026-06-26 | CNY 28.00 | -1.23% | CNY 28.31 | CNY 31.19 | CNY 27.27 | 7.72M |
| 2026-06-25 | CNY 28.35 | +0.11% | CNY 28.74 | CNY 29.13 | CNY 27.90 | 2.36M |
| 2026-06-24 | CNY 28.32 | -2.14% | CNY 29.17 | CNY 29.65 | CNY 28.00 | 2.95M |
| 2026-06-23 | CNY 28.94 | -4.61% | CNY 30.04 | CNY 30.95 | CNY 28.80 | 5.99M |
| 2026-06-22 | CNY 30.34 | +10.01% | CNY 27.80 | CNY 30.34 | CNY 27.70 | 5.30M |
| 2026-06-18 | CNY 27.58 | +1.03% | CNY 27.29 | CNY 29.16 | CNY 27.11 | 3.98M |
| 2026-06-17 | CNY 27.30 | +2.06% | CNY 26.65 | CNY 27.90 | CNY 26.22 | 4.40M |
| 2026-06-16 | CNY 26.75 | +2.29% | CNY 26.67 | CNY 27.93 | CNY 25.91 | 4.18M |
| 2026-06-15 | CNY 26.15 | +7.22% | CNY 24.88 | CNY 26.73 | CNY 24.21 | 5.05M |
| 2026-06-12 | CNY 24.39 | -4.50% | CNY 25.57 | CNY 26.04 | CNY 24.30 | 3.36M |
| 2026-06-11 | CNY 25.54 | +0.31% | CNY 25.60 | CNY 26.20 | CNY 24.80 | 3.67M |
| 2026-06-10 | CNY 25.46 | +1.68% | CNY 24.90 | CNY 25.92 | CNY 24.68 | 3.01M |
| 2026-06-09 | CNY 25.04 | +0.93% | CNY 24.80 | CNY 25.26 | CNY 24.11 | 3.92M |
| 2026-06-08 | CNY 24.81 | +4.60% | CNY 21.95 | CNY 25.08 | CNY 21.92 | 5.11M |
| 2026-06-05 | CNY 23.72 | -4.01% | CNY 25.39 | CNY 25.39 | CNY 23.45 | 3.35M |
| 2026-06-04 | CNY 24.71 | +0.45% | CNY 24.59 | CNY 25.11 | CNY 24.10 | 3.86M |
| 2026-06-03 | CNY 24.60 | +0.90% | CNY 24.62 | CNY 25.15 | CNY 24.09 | 3.47M |
| 2026-06-02 | CNY 24.38 | -4.99% | CNY 25.70 | CNY 25.91 | CNY 23.64 | 4.71M |
| 2026-06-01 | CNY 25.66 | -1.76% | CNY 25.69 | CNY 27.10 | CNY 25.55 | 3.12M |
| 2026-05-29 | CNY 26.12 | -0.68% | CNY 26.56 | CNY 26.58 | CNY 25.42 | 5.50M |
| 2026-05-28 | CNY 26.30 | -3.06% | CNY 27.12 | CNY 27.12 | CNY 25.79 | 6.49M |
| 2026-05-27 | CNY 27.13 | -7.91% | CNY 29.74 | CNY 29.87 | CNY 26.88 | 9.06M |
| 2026-05-26 | CNY 29.46 | +3.08% | CNY 28.54 | CNY 29.91 | CNY 27.52 | 12.75M |