Shijiazhuang Kelin Electric Co. Ltd. Class A 603050
SSE · China · Producer Manufacturing
CNY 16.35-0.10 (-0.61%)
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 16.35 | -0.61% | CNY 16.62 | CNY 16.62 | CNY 16.23 | 2.99M |
| 2026-09-29 | CNY 16.45 | -0.36% | CNY 16.40 | CNY 16.64 | CNY 16.40 | 2.05M |
| 2026-09-28 | CNY 16.51 | -1.90% | CNY 16.82 | CNY 16.86 | CNY 16.43 | 3.78M |
| 2026-09-24 | CNY 16.83 | -2.60% | CNY 17.35 | CNY 17.35 | CNY 16.77 |
| 3.12M |
| 2026-09-23 | CNY 17.28 | 0.00% | CNY 17.28 | CNY 17.35 | CNY 17.04 | 1.83M |
| 2026-09-22 | CNY 17.28 | -4.11% | CNY 17.98 | CNY 17.98 | CNY 17.00 | 8.49M |
| 2026-09-21 | CNY 18.02 | -0.39% | CNY 18.09 | CNY 18.28 | CNY 17.94 | 2.22M |
| 2026-09-18 | CNY 18.09 | +0.11% | CNY 18.15 | CNY 18.33 | CNY 18.01 | 2.74M |
| 2026-09-17 | CNY 18.07 | +0.61% | CNY 17.97 | CNY 18.11 | CNY 17.85 | 1.54M |
| 2026-09-16 | CNY 17.96 | -0.50% | CNY 17.98 | CNY 18.20 | CNY 17.72 | 2.52M |
| 2026-09-15 | CNY 18.05 | +0.84% | CNY 17.80 | CNY 18.33 | CNY 17.80 | 3.44M |
| 2026-09-14 | CNY 17.90 | +0.06% | CNY 17.89 | CNY 18.04 | CNY 17.70 | 1.77M |
| 2026-09-11 | CNY 17.89 | -2.51% | CNY 18.15 | CNY 18.34 | CNY 17.82 | 4.73M |
| 2026-09-10 | CNY 18.35 | +1.16% | CNY 18.06 | CNY 18.40 | CNY 18.00 | 2.22M |
| 2026-09-09 | CNY 18.14 | -0.22% | CNY 18.18 | CNY 18.27 | CNY 17.97 | 1.64M |
| 2026-09-08 | CNY 18.18 | -0.76% | CNY 18.30 | CNY 18.34 | CNY 18.05 | 2.40M |
| 2026-09-07 | CNY 18.32 | -0.97% | CNY 18.55 | CNY 18.64 | CNY 18.08 | 3.00M |
| 2026-09-04 | CNY 18.50 | 0.00% | CNY 18.51 | CNY 18.95 | CNY 18.40 | 4.11M |
| 2026-09-03 | CNY 18.50 | +2.10% | CNY 18.25 | CNY 18.64 | CNY 18.11 | 3.75M |
| 2026-09-02 | CNY 18.12 | +0.22% | CNY 17.90 | CNY 18.18 | CNY 17.81 | 2.05M |
| 2026-09-01 | CNY 18.08 | +0.78% | CNY 18.05 | CNY 18.18 | CNY 17.90 | 1.83M |
| 2026-08-31 | CNY 17.94 | +0.22% | CNY 17.81 | CNY 18.15 | CNY 17.75 | 1.86M |
| 2026-08-28 | CNY 17.90 | +0.06% | CNY 17.97 | CNY 18.07 | CNY 17.70 | 2.13M |
| 2026-08-27 | CNY 17.89 | -0.50% | CNY 18.00 | CNY 18.03 | CNY 17.76 | 1.92M |
| 2026-08-26 | CNY 17.98 | +0.22% | CNY 17.94 | CNY 18.06 | CNY 17.76 | 2.33M |
| 2026-08-25 | CNY 17.94 | +2.05% | CNY 17.38 | CNY 18.09 | CNY 17.38 | 3.05M |
| 2026-08-24 | CNY 17.58 | -5.13% | CNY 18.39 | CNY 18.45 | CNY 17.55 | 5.77M |
| 2026-08-21 | CNY 18.53 | +0.22% | CNY 18.38 | CNY 18.72 | CNY 18.21 | 2.49M |
| 2026-08-20 | CNY 18.49 | -0.43% | CNY 18.61 | CNY 19.10 | CNY 18.36 | 4.10M |
| 2026-08-19 | CNY 18.57 | -3.08% | CNY 18.88 | CNY 19.42 | CNY 18.50 | 5.20M |
| 2026-08-18 | CNY 19.16 | +1.97% | CNY 18.77 | CNY 19.73 | CNY 18.60 | 7.12M |
| 2026-08-17 | CNY 18.79 | +4.74% | CNY 18.00 | CNY 18.88 | CNY 17.85 | 9.36M |
| 2026-08-14 | CNY 17.94 | +0.06% | CNY 17.95 | CNY 17.96 | CNY 17.62 | 2.24M |
| 2026-08-13 | CNY 17.93 | -2.13% | CNY 18.18 | CNY 18.39 | CNY 17.91 | 4.45M |
| 2026-08-12 | CNY 18.32 | +1.44% | CNY 18.60 | CNY 18.69 | CNY 18.15 | 4.38M |
| 2026-08-11 | CNY 18.06 | -1.79% | CNY 18.38 | CNY 18.38 | CNY 17.77 | 3.72M |
| 2026-08-10 | CNY 18.39 | +2.00% | CNY 18.08 | CNY 18.40 | CNY 17.92 | 2.97M |
| 2026-08-07 | CNY 18.03 | -1.74% | CNY 18.36 | CNY 18.36 | CNY 17.99 | 3.47M |
| 2026-08-06 | CNY 18.35 | -1.56% | CNY 18.65 | CNY 18.68 | CNY 18.16 | 2.66M |
| 2026-08-05 | CNY 18.64 | +1.36% | CNY 18.39 | CNY 18.66 | CNY 18.33 | 2.81M |
| 2026-08-04 | CNY 18.39 | -0.54% | CNY 18.57 | CNY 18.60 | CNY 18.30 | 3.14M |
| 2026-08-03 | CNY 18.49 | +1.37% | CNY 18.25 | CNY 18.70 | CNY 18.15 | 2.41M |
| 2026-07-31 | CNY 18.24 | +0.50% | CNY 18.51 | CNY 18.51 | CNY 18.16 | 2.36M |
| 2026-07-30 | CNY 18.15 | -0.38% | CNY 18.26 | CNY 18.38 | CNY 17.90 | 2.66M |
| 2026-07-29 | CNY 18.22 | +1.62% | CNY 17.88 | CNY 18.54 | CNY 17.85 | 3.62M |
| 2026-07-28 | CNY 17.93 | -0.11% | CNY 18.12 | CNY 18.12 | CNY 17.75 | 2.60M |
| 2026-07-27 | CNY 17.95 | +0.90% | CNY 17.70 | CNY 18.19 | CNY 17.70 | 3.43M |
| 2026-07-24 | CNY 17.79 | -4.71% | CNY 18.50 | CNY 18.87 | CNY 17.70 | 6.66M |
| 2026-07-23 | CNY 18.67 | +10.02% | CNY 16.97 | CNY 18.67 | CNY 16.86 | 9.07M |
| 2026-07-22 | CNY 16.97 | -0.47% | CNY 17.44 | CNY 17.48 | CNY 16.87 | 2.96M |
| 2026-07-21 | CNY 17.05 | -3.84% | CNY 17.56 | CNY 17.71 | CNY 16.40 | 6.62M |
| 2026-07-20 | CNY 17.73 | +0.06% | CNY 17.68 | CNY 18.32 | CNY 17.62 | 3.18M |
| 2026-07-17 | CNY 17.72 | -6.09% | CNY 18.80 | CNY 18.86 | CNY 17.46 | 5.83M |
| 2026-07-16 | CNY 18.87 | -1.05% | CNY 19.07 | CNY 19.07 | CNY 18.79 | 2.15M |
| 2026-07-15 | CNY 19.07 | -0.05% | CNY 19.13 | CNY 19.19 | CNY 18.93 | 2.21M |
| 2026-07-14 | CNY 19.08 | +0.37% | CNY 18.86 | CNY 19.15 | CNY 18.61 | 2.44M |
| 2026-07-13 | CNY 19.01 | -1.09% | CNY 19.10 | CNY 19.15 | CNY 18.88 | 2.89M |
| 2026-07-10 | CNY 19.22 | -1.94% | CNY 19.57 | CNY 19.77 | CNY 19.21 | 3.68M |
| 2026-07-09 | CNY 19.60 | +2.14% | CNY 19.16 | CNY 19.60 | CNY 18.82 | 5.10M |
| 2026-07-08 | CNY 19.19 | -1.44% | CNY 19.52 | CNY 19.52 | CNY 18.95 | 4.22M |
| 2026-07-07 | CNY 19.47 | -0.71% | CNY 19.53 | CNY 20.13 | CNY 19.20 | 5.23M |
| 2026-07-06 | CNY 19.61 | -4.94% | CNY 20.69 | CNY 20.99 | CNY 19.54 | 7.05M |
| 2026-07-03 | CNY 20.63 | -2.13% | CNY 20.86 | CNY 21.40 | CNY 20.60 | 9.06M |
| 2026-07-02 | CNY 21.08 | +4.46% | CNY 20.03 | CNY 21.75 | CNY 19.87 | 12.21M |
| 2026-07-01 | CNY 20.18 | +3.17% | CNY 19.89 | CNY 20.64 | CNY 19.80 | 9.27M |
| 2026-06-30 | CNY 19.56 | +2.46% | CNY 19.10 | CNY 19.76 | CNY 18.86 | 7.00M |
| 2026-06-29 | CNY 19.09 | -0.10% | CNY 19.15 | CNY 19.97 | CNY 18.51 | 8.10M |
| 2026-06-26 | CNY 19.11 | -1.80% | CNY 19.49 | CNY 19.70 | CNY 18.91 | 5.48M |
| 2026-06-25 | CNY 19.46 | +1.09% | CNY 19.10 | CNY 19.98 | CNY 18.61 | 8.68M |
| 2026-06-24 | CNY 19.25 | +0.73% | CNY 19.06 | CNY 19.56 | CNY 18.70 | 5.71M |
| 2026-06-23 | CNY 19.11 | -0.62% | CNY 19.25 | CNY 19.41 | CNY 18.91 | 4.42M |
| 2026-06-22 | CNY 19.23 | -0.57% | CNY 19.50 | CNY 19.54 | CNY 18.75 | 5.51M |
| 2026-06-18 | CNY 19.34 | -1.07% | CNY 19.50 | CNY 19.80 | CNY 19.13 | 4.93M |
| 2026-06-17 | CNY 19.55 | -2.40% | CNY 19.90 | CNY 19.97 | CNY 19.36 | 7.13M |
| 2026-06-16 | CNY 20.03 | -0.10% | CNY 20.15 | CNY 20.45 | CNY 19.83 | 8.00M |
| 2026-06-15 | CNY 20.05 | -3.28% | CNY 20.11 | CNY 21.19 | CNY 19.95 | 16.47M |
| 2026-06-12 | CNY 20.73 | +7.63% | CNY 19.65 | CNY 21.19 | CNY 19.50 | 17.04M |
| 2026-06-11 | CNY 19.26 | -1.03% | CNY 19.47 | CNY 19.61 | CNY 19.15 | 5.55M |
| 2026-06-10 | CNY 19.46 | -2.85% | CNY 19.63 | CNY 19.98 | CNY 19.32 | 6.84M |
| 2026-06-09 | CNY 20.03 | +3.94% | CNY 19.70 | CNY 20.50 | CNY 19.14 | 11.89M |
| 2026-06-08 | CNY 19.27 | -3.41% | CNY 18.90 | CNY 19.76 | CNY 18.70 | 9.79M |
| 2026-06-05 | CNY 19.95 | -2.73% | CNY 20.49 | CNY 21.00 | CNY 19.80 | 9.47M |
| 2026-06-04 | CNY 20.51 | -2.80% | CNY 20.89 | CNY 22.37 | CNY 20.33 | 13.90M |
| 2026-06-03 | CNY 21.10 | -6.80% | CNY 22.66 | CNY 22.70 | CNY 20.90 | 12.47M |
| 2026-06-02 | CNY 22.64 | -3.08% | CNY 23.10 | CNY 23.47 | CNY 22.12 | 11.59M |
| 2026-06-01 | CNY 23.36 | -6.45% | CNY 24.86 | CNY 25.20 | CNY 23.25 | 17.86M |
| 2026-05-29 | CNY 24.97 | +0.32% | CNY 25.52 | CNY 27.38 | CNY 24.79 | 36.18M |
| 2026-05-28 | CNY 24.89 | +9.99% | CNY 23.02 | CNY 24.89 | CNY 23.02 | 8.22M |
| 2026-05-27 | CNY 22.63 | -3.25% | CNY 23.00 | CNY 23.78 | CNY 22.50 | 8.37M |
| 2026-05-26 | CNY 23.39 | +5.41% | CNY 22.50 | CNY 24.19 | CNY 21.86 | 13.52M |