Keeson Technology Corp. Ltd. Class A 603610
SSE · China · Consumer Durables
CNY 13.07-0.11 (-0.83%)
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 13.07 | -0.83% | CNY 13.30 | CNY 13.69 | CNY 12.89 | 7.26M |
| 2026-09-29 | CNY 13.18 | +0.76% | CNY 13.08 | CNY 13.21 | CNY 12.95 | 4.77M |
| 2026-09-28 | CNY 13.08 | -4.60% | CNY 13.71 | CNY 13.81 | CNY 12.65 | 8.36M |
| 2026-09-24 | CNY 13.71 | -0.15% | CNY 13.63 | CNY 13.98 | CNY 13.56 | 4.72M |
| 2026-09-23 | CNY 13.73 | -1.29% | CNY 13.91 | CNY 13.94 | CNY 13.68 | 3.66M |
| 2026-09-22 | CNY 13.91 | +1.90% | CNY 13.73 | CNY 14.03 | CNY 13.67 | 5.25M |
| 2026-09-21 | CNY 13.65 | -0.44% | CNY 13.75 | CNY 14.00 | CNY 13.55 | 5.61M |
| 2026-09-18 | CNY 13.71 | +1.71% | CNY 13.68 | CNY 13.89 | CNY 13.58 | 3.93M |
| 2026-09-17 | CNY 13.48 | -0.44% | CNY 13.38 | CNY 13.71 | CNY 13.38 | 3.44M |
| 2026-09-16 | CNY 13.54 | +0.67% | CNY 13.35 | CNY 13.60 | CNY 13.27 | 4.13M |
| 2026-09-15 | CNY 13.45 | -1.18% | CNY 13.70 | CNY 13.81 | CNY 13.25 | 3.38M |
| 2026-09-14 | CNY 13.61 | +1.72% | CNY 13.16 | CNY 13.80 | CNY 13.05 | 5.26M |
| 2026-09-11 | CNY 13.38 | -2.26% | CNY 13.35 | CNY 13.59 | CNY 13.13 | 4.08M |
| 2026-09-10 | CNY 13.69 | -4.00% | CNY 14.07 | CNY 14.16 | CNY 13.56 | 4.44M |
| 2026-09-09 | CNY 14.26 | -0.07% | CNY 14.27 | CNY 14.34 | CNY 14.05 | 3.27M |
| 2026-09-08 | CNY 14.27 | +0.07% | CNY 14.26 | CNY 14.61 | CNY 14.20 | 2.86M |
| 2026-09-07 | CNY 14.26 | +0.71% | CNY 14.13 | CNY 14.40 | CNY 14.00 | 3.65M |
| 2026-09-04 | CNY 14.16 | -0.56% | CNY 14.28 | CNY 14.56 | CNY 14.06 | 4.60M |
| 2026-09-03 | CNY 14.24 | -2.86% | CNY 14.77 | CNY 14.77 | CNY 13.99 | 4.72M |
| 2026-09-02 | CNY 14.66 | +0.48% | CNY 14.54 | CNY 14.92 | CNY 14.29 | 5.69M |
| 2026-09-01 | CNY 14.59 | -1.15% | CNY 14.65 | CNY 14.75 | CNY 14.48 | 5.12M |
| 2026-08-31 | CNY 14.76 | +1.17% | CNY 14.54 | CNY 14.84 | CNY 14.30 | 6.09M |
| 2026-08-28 | CNY 14.59 | -0.68% | CNY 14.58 | CNY 14.80 | CNY 14.47 | 6.51M |
| 2026-08-27 | CNY 14.69 | -1.61% | CNY 14.99 | CNY 15.00 | CNY 14.37 | 6.63M |
| 2026-08-26 | CNY 14.93 | -1.58% | CNY 15.18 | CNY 15.39 | CNY 14.92 | 4.72M |
| 2026-08-25 | CNY 15.17 | +1.40% | CNY 14.90 | CNY 15.32 | CNY 14.73 | 5.02M |
| 2026-08-24 | CNY 14.96 | -1.97% | CNY 15.33 | CNY 15.42 | CNY 14.86 | 4.77M |
| 2026-08-21 | CNY 15.26 | -0.65% | CNY 15.25 | CNY 15.50 | CNY 15.06 | 4.50M |
| 2026-08-20 | CNY 15.36 | +2.40% | CNY 15.16 | CNY 15.85 | CNY 15.04 | 4.97M |
| 2026-08-19 | CNY 15.00 | -5.54% | CNY 15.81 | CNY 15.85 | CNY 14.96 | 6.92M |
| 2026-08-18 | CNY 15.88 | +1.15% | CNY 15.70 | CNY 15.93 | CNY 15.58 | 5.22M |
| 2026-08-17 | CNY 15.70 | +0.96% | CNY 15.57 | CNY 15.82 | CNY 15.30 | 4.49M |
| 2026-08-14 | CNY 15.55 | +0.26% | CNY 15.54 | CNY 15.55 | CNY 15.11 | 5.27M |
| 2026-08-13 | CNY 15.51 | -1.52% | CNY 15.75 | CNY 16.17 | CNY 15.51 | 6.20M |
| 2026-08-12 | CNY 15.75 | +1.22% | CNY 15.41 | CNY 15.88 | CNY 15.31 | 4.73M |
| 2026-08-11 | CNY 15.56 | +0.97% | CNY 15.58 | CNY 15.81 | CNY 15.28 | 7.05M |
| 2026-08-10 | CNY 15.41 | +2.05% | CNY 15.59 | CNY 15.84 | CNY 14.96 | 8.36M |
| 2026-08-07 | CNY 15.10 | -0.33% | CNY 15.07 | CNY 15.26 | CNY 14.88 | 6.44M |
| 2026-08-06 | CNY 15.15 | -0.20% | CNY 15.18 | CNY 15.46 | CNY 14.88 | 6.81M |
| 2026-08-05 | CNY 15.18 | +1.20% | CNY 14.93 | CNY 15.39 | CNY 14.60 | 10.44M |
| 2026-08-04 | CNY 15.00 | +3.45% | CNY 14.66 | CNY 15.09 | CNY 14.29 | 15.19M |
| 2026-08-03 | CNY 14.50 | +10.02% | CNY 13.10 | CNY 14.50 | CNY 13.00 | 11.63M |
| 2026-07-31 | CNY 13.18 | +3.78% | CNY 12.78 | CNY 13.48 | CNY 12.78 | 9.99M |
| 2026-07-30 | CNY 12.70 | -2.91% | CNY 13.02 | CNY 13.09 | CNY 12.55 | 7.71M |
| 2026-07-29 | CNY 13.08 | -4.11% | CNY 13.57 | CNY 13.70 | CNY 12.60 | 11.65M |
| 2026-07-28 | CNY 13.64 | -1.02% | CNY 13.50 | CNY 13.96 | CNY 13.40 | 10.83M |
| 2026-07-27 | CNY 13.78 | +9.98% | CNY 12.51 | CNY 13.78 | CNY 12.47 | 10.47M |
| 2026-07-24 | CNY 12.53 | -2.94% | CNY 12.83 | CNY 13.29 | CNY 12.47 | 5.33M |
| 2026-07-23 | CNY 12.91 | +2.14% | CNY 12.76 | CNY 13.02 | CNY 12.37 | 6.98M |
| 2026-07-22 | CNY 12.64 | +0.32% | CNY 12.54 | CNY 13.10 | CNY 12.32 | 9.41M |
| 2026-07-21 | CNY 12.60 | -8.36% | CNY 13.82 | CNY 14.00 | CNY 12.38 | 18.06M |
| 2026-07-20 | CNY 13.75 | +10.00% | CNY 12.59 | CNY 13.75 | CNY 12.33 | 9.96M |
| 2026-07-17 | CNY 12.50 | -8.76% | CNY 13.60 | CNY 13.76 | CNY 12.33 | 8.65M |
| 2026-07-16 | CNY 13.70 | -2.77% | CNY 14.12 | CNY 14.17 | CNY 13.63 | 4.79M |
| 2026-07-15 | CNY 14.09 | +3.76% | CNY 13.63 | CNY 14.36 | CNY 13.30 | 9.03M |
| 2026-07-14 | CNY 13.58 | -0.37% | CNY 13.88 | CNY 14.40 | CNY 13.35 | 8.72M |
| 2026-07-13 | CNY 13.63 | -7.09% | CNY 14.44 | CNY 14.50 | CNY 13.60 | 8.05M |
| 2026-07-10 | CNY 14.67 | +1.31% | CNY 14.77 | CNY 15.28 | CNY 13.91 | 12.65M |
| 2026-07-09 | CNY 14.48 | +0.77% | CNY 13.93 | CNY 14.60 | CNY 13.36 | 16.58M |
| 2026-07-08 | CNY 14.37 | -10.02% | CNY 15.86 | CNY 15.95 | CNY 14.37 | 11.73M |
| 2026-07-07 | CNY 15.97 | -9.98% | CNY 17.50 | CNY 17.73 | CNY 15.97 | 12.41M |
| 2026-07-06 | CNY 17.74 | -4.11% | CNY 18.15 | CNY 18.84 | CNY 17.68 | 11.58M |
| 2026-07-03 | CNY 18.50 | -3.44% | CNY 19.00 | CNY 19.76 | CNY 18.42 | 15.11M |
| 2026-07-02 | CNY 19.16 | +2.96% | CNY 18.77 | CNY 20.04 | CNY 18.39 | 18.77M |
| 2026-07-01 | CNY 18.61 | +3.62% | CNY 17.87 | CNY 19.76 | CNY 17.73 | 17.79M |
| 2026-06-30 | CNY 17.96 | -3.18% | CNY 18.68 | CNY 18.75 | CNY 17.78 | 7.92M |
| 2026-06-29 | CNY 18.55 | +2.77% | CNY 18.09 | CNY 18.85 | CNY 17.78 | 8.85M |
| 2026-06-26 | CNY 18.05 | -5.40% | CNY 18.99 | CNY 19.02 | CNY 18.00 | 8.81M |
| 2026-06-25 | CNY 19.08 | -0.63% | CNY 19.01 | CNY 19.41 | CNY 18.85 | 7.73M |
| 2026-06-24 | CNY 19.20 | +1.21% | CNY 18.80 | CNY 19.28 | CNY 18.54 | 8.44M |
| 2026-06-23 | CNY 18.97 | -1.09% | CNY 19.20 | CNY 19.63 | CNY 18.85 | 8.66M |
| 2026-06-22 | CNY 19.18 | +2.13% | CNY 18.60 | CNY 19.20 | CNY 18.36 | 10.09M |
| 2026-06-18 | CNY 18.78 | +1.51% | CNY 18.33 | CNY 18.88 | CNY 18.25 | 7.10M |
| 2026-06-17 | CNY 18.50 | +1.98% | CNY 17.95 | CNY 18.73 | CNY 17.78 | 8.96M |
| 2026-06-16 | CNY 18.14 | +4.25% | CNY 17.40 | CNY 18.72 | CNY 17.00 | 11.50M |
| 2026-06-15 | CNY 17.40 | +0.46% | CNY 17.23 | CNY 17.90 | CNY 17.21 | 7.07M |
| 2026-06-12 | CNY 17.32 | +2.24% | CNY 17.01 | CNY 17.42 | CNY 16.65 | 7.66M |
| 2026-06-11 | CNY 16.94 | -2.08% | CNY 17.01 | CNY 17.24 | CNY 16.50 | 9.10M |
| 2026-06-10 | CNY 17.30 | -1.98% | CNY 17.44 | CNY 17.75 | CNY 16.84 | 12.36M |
| 2026-06-09 | CNY 17.65 | +1.67% | CNY 17.99 | CNY 18.30 | CNY 17.32 | 10.02M |
| 2026-06-08 | CNY 17.36 | -7.76% | CNY 18.50 | CNY 18.70 | CNY 17.23 | 15.39M |
| 2026-06-05 | CNY 18.82 | -2.59% | CNY 19.00 | CNY 19.97 | CNY 18.56 | 19.74M |
| 2026-06-04 | CNY 19.32 | +10.02% | CNY 17.49 | CNY 19.32 | CNY 17.40 | 14.38M |
| 2026-06-03 | CNY 17.56 | 0.00% | CNY 17.85 | CNY 17.85 | CNY 17.11 | 5.33M |
| 2026-06-02 | CNY 17.56 | -0.62% | CNY 17.82 | CNY 17.87 | CNY 17.08 | 5.82M |
| 2026-06-01 | CNY 17.67 | +1.20% | CNY 17.48 | CNY 17.89 | CNY 17.19 | 4.60M |
| 2026-05-29 | CNY 17.46 | -4.43% | CNY 18.07 | CNY 18.24 | CNY 17.20 | 8.79M |
| 2026-05-28 | CNY 18.27 | -0.81% | CNY 18.50 | CNY 18.50 | CNY 17.66 | 8.29M |
| 2026-05-27 | CNY 18.42 | -2.02% | CNY 18.80 | CNY 19.18 | CNY 18.30 | 8.51M |
| 2026-05-26 | CNY 18.80 | +4.44% | CNY 18.04 | CNY 19.19 | CNY 17.58 | 14.99M |