Keli Sensing Technology (Ningbo) Co., Ltd. Class A 603662
SSE · China · Electronic Technology
CNY 47.89-0.26 (-0.54%)
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 47.89 | -0.54% | CNY 48.20 | CNY 48.99 | CNY 47.77 | 2.35M |
| 2026-09-29 | CNY 48.15 | -0.08% | CNY 47.81 | CNY 48.45 | CNY 47.26 | 2.38M |
| 2026-09-28 | CNY 48.19 | -2.27% | CNY 49.20 | CNY 49.65 | CNY 47.72 | 3.37M |
| 2026-09-24 | CNY 49.31 | -0.80% | CNY 49.71 | CNY 50.58 | CNY 49.27 | 3.25M |
| 2026-09-23 | CNY 49.71 | -0.22% | CNY 49.82 | CNY 50.12 | CNY 49.35 | 2.25M |
| 2026-09-22 | CNY 49.82 | -0.08% | CNY 49.88 | CNY 50.57 | CNY 49.60 | 2.80M |
| 2026-09-21 | CNY 49.86 | +1.65% | CNY 49.00 | CNY 50.63 | CNY 49.00 | 3.87M |
| 2026-09-18 | CNY 49.05 | +0.97% | CNY 49.50 | CNY 49.99 | CNY 48.80 | 3.86M |
| 2026-09-17 | CNY 48.58 | +1.53% | CNY 47.22 | CNY 48.95 | CNY 47.22 | 3.43M |
| 2026-09-16 | CNY 47.85 | +1.57% | CNY 47.01 | CNY 48.20 | CNY 46.53 | 2.54M |
| 2026-09-15 | CNY 47.11 | -1.13% | CNY 47.55 | CNY 47.74 | CNY 47.10 | 1.80M |
| 2026-09-14 | CNY 47.65 | +1.90% | CNY 46.51 | CNY 48.09 | CNY 46.28 | 2.95M |
| 2026-09-11 | CNY 46.76 | -2.93% | CNY 47.71 | CNY 47.97 | CNY 46.04 | 3.68M |
| 2026-09-10 | CNY 48.17 | -2.27% | CNY 49.00 | CNY 49.00 | CNY 48.01 | 2.50M |
| 2026-09-09 | CNY 49.29 | -1.32% | CNY 50.00 | CNY 50.20 | CNY 49.09 | 2.49M |
| 2026-09-08 | CNY 49.95 | -1.67% | CNY 50.75 | CNY 51.26 | CNY 49.85 | 2.99M |
| 2026-09-07 | CNY 50.80 | +1.09% | CNY 50.38 | CNY 51.47 | CNY 50.06 | 3.12M |
| 2026-09-04 | CNY 50.25 | -2.54% | CNY 52.10 | CNY 52.47 | CNY 49.90 | 3.67M |
| 2026-09-03 | CNY 51.56 | +1.36% | CNY 51.10 | CNY 52.65 | CNY 51.00 | 3.81M |
| 2026-09-02 | CNY 50.87 | -0.90% | CNY 51.00 | CNY 51.38 | CNY 50.20 | 2.65M |
| 2026-09-01 | CNY 51.33 | -2.04% | CNY 52.20 | CNY 52.90 | CNY 51.19 | 4.03M |
| 2026-08-31 | CNY 52.40 | +3.80% | CNY 50.01 | CNY 52.64 | CNY 49.86 | 6.41M |
| 2026-08-28 | CNY 50.48 | +1.65% | CNY 51.16 | CNY 52.47 | CNY 50.46 | 6.61M |
| 2026-08-27 | CNY 49.66 | +2.03% | CNY 48.82 | CNY 49.75 | CNY 48.55 | 2.80M |
| 2026-08-26 | CNY 48.67 | -0.51% | CNY 48.92 | CNY 49.48 | CNY 48.37 | 2.37M |
| 2026-08-25 | CNY 48.92 | +1.98% | CNY 47.50 | CNY 49.40 | CNY 46.96 | 3.78M |
| 2026-08-24 | CNY 47.97 | -3.05% | CNY 49.00 | CNY 49.47 | CNY 47.36 | 4.55M |
| 2026-08-21 | CNY 49.48 | +0.88% | CNY 48.92 | CNY 49.64 | CNY 48.13 | 3.60M |
| 2026-08-20 | CNY 49.05 | -0.93% | CNY 50.25 | CNY 50.29 | CNY 48.41 | 5.96M |
| 2026-08-19 | CNY 49.51 | -10.00% | CNY 54.13 | CNY 54.16 | CNY 49.51 | 10.06M |
| 2026-08-18 | CNY 55.01 | +0.40% | CNY 55.68 | CNY 55.90 | CNY 54.10 | 7.63M |
| 2026-08-17 | CNY 54.79 | +2.70% | CNY 53.35 | CNY 54.89 | CNY 52.81 | 5.77M |
| 2026-08-14 | CNY 53.35 | -0.06% | CNY 53.84 | CNY 54.05 | CNY 52.58 | 3.97M |
| 2026-08-13 | CNY 53.38 | -0.96% | CNY 54.08 | CNY 54.88 | CNY 53.34 | 5.32M |
| 2026-08-12 | CNY 53.90 | +0.19% | CNY 53.41 | CNY 54.33 | CNY 53.20 | 4.33M |
| 2026-08-11 | CNY 53.80 | +1.36% | CNY 52.92 | CNY 54.44 | CNY 52.30 | 6.65M |
| 2026-08-10 | CNY 53.08 | -2.41% | CNY 54.72 | CNY 54.79 | CNY 52.76 | 4.68M |
| 2026-08-07 | CNY 54.39 | +0.98% | CNY 54.00 | CNY 54.48 | CNY 52.70 | 6.34M |
| 2026-08-06 | CNY 53.86 | -0.72% | CNY 53.50 | CNY 54.67 | CNY 53.09 | 6.11M |
| 2026-08-05 | CNY 54.25 | +2.09% | CNY 53.00 | CNY 54.62 | CNY 52.68 | 7.75M |
| 2026-08-04 | CNY 53.14 | +2.45% | CNY 51.88 | CNY 53.30 | CNY 51.40 | 7.80M |
| 2026-08-03 | CNY 51.87 | +2.65% | CNY 50.53 | CNY 52.27 | CNY 50.50 | 8.49M |
| 2026-07-31 | CNY 50.53 | +8.13% | CNY 48.40 | CNY 51.40 | CNY 48.40 | 11.70M |
| 2026-07-30 | CNY 46.73 | -3.97% | CNY 48.31 | CNY 48.64 | CNY 46.23 | 5.19M |
| 2026-07-29 | CNY 48.66 | +1.50% | CNY 48.33 | CNY 49.10 | CNY 47.08 | 5.34M |
| 2026-07-28 | CNY 47.94 | -1.42% | CNY 48.10 | CNY 49.28 | CNY 47.77 | 4.27M |
| 2026-07-27 | CNY 48.63 | +4.81% | CNY 46.25 | CNY 48.65 | CNY 46.11 | 5.25M |
| 2026-07-24 | CNY 46.40 | -4.70% | CNY 47.60 | CNY 48.50 | CNY 46.40 | 5.38M |
| 2026-07-23 | CNY 48.69 | -0.86% | CNY 48.31 | CNY 49.02 | CNY 48.10 | 5.54M |
| 2026-07-22 | CNY 49.11 | -3.16% | CNY 50.55 | CNY 50.57 | CNY 48.81 | 7.04M |
| 2026-07-21 | CNY 50.71 | +4.51% | CNY 49.26 | CNY 50.78 | CNY 46.84 | 9.34M |
| 2026-07-20 | CNY 48.52 | -7.76% | CNY 53.60 | CNY 53.60 | CNY 47.34 | 11.43M |
| 2026-07-17 | CNY 52.60 | -7.72% | CNY 56.96 | CNY 57.20 | CNY 52.60 | 8.58M |
| 2026-07-16 | CNY 57.00 | -2.41% | CNY 57.33 | CNY 59.27 | CNY 56.65 | 6.89M |
| 2026-07-15 | CNY 58.41 | -0.41% | CNY 58.99 | CNY 59.51 | CNY 56.67 | 7.33M |
| 2026-07-14 | CNY 58.65 | 0.00% | CNY 58.55 | CNY 59.20 | CNY 56.54 | 8.38M |
| 2026-07-13 | CNY 58.65 | -8.13% | CNY 63.50 | CNY 63.51 | CNY 58.41 | 12.30M |
| 2026-07-10 | CNY 63.84 | +0.33% | CNY 63.63 | CNY 67.60 | CNY 63.50 | 15.67M |
| 2026-07-09 | CNY 63.63 | +0.55% | CNY 63.28 | CNY 63.75 | CNY 60.65 | 13.52M |
| 2026-07-08 | CNY 63.28 | -9.08% | CNY 69.60 | CNY 70.00 | CNY 63.19 | 17.57M |
| 2026-07-07 | CNY 69.60 | -4.92% | CNY 73.00 | CNY 75.28 | CNY 69.01 | 19.30M |
| 2026-07-06 | CNY 73.20 | -8.50% | CNY 78.57 | CNY 78.57 | CNY 73.15 | 28.57M |
| 2026-07-03 | CNY 80.00 | +8.37% | CNY 75.27 | CNY 81.20 | CNY 73.53 | 35.73M |
| 2026-07-02 | CNY 73.82 | -1.09% | CNY 74.68 | CNY 77.15 | CNY 72.13 | 23.54M |
| 2026-07-01 | CNY 74.63 | +4.86% | CNY 72.50 | CNY 75.38 | CNY 71.95 | 22.68M |
| 2026-06-30 | CNY 71.17 | +10.00% | CNY 64.70 | CNY 71.17 | CNY 64.70 | 15.91M |
| 2026-06-29 | CNY 64.70 | -0.51% | CNY 65.03 | CNY 65.55 | CNY 61.40 | 11.44M |
| 2026-06-26 | CNY 65.03 | -3.19% | CNY 66.70 | CNY 68.67 | CNY 65.02 | 10.93M |
| 2026-06-25 | CNY 67.17 | -2.18% | CNY 68.67 | CNY 70.38 | CNY 65.54 | 12.72M |
| 2026-06-24 | CNY 68.67 | -2.54% | CNY 70.46 | CNY 70.89 | CNY 67.13 | 11.81M |
| 2026-06-23 | CNY 70.46 | +1.24% | CNY 68.54 | CNY 72.35 | CNY 66.51 | 17.91M |
| 2026-06-22 | CNY 69.60 | -0.70% | CNY 69.47 | CNY 71.55 | CNY 67.20 | 14.12M |
| 2026-06-18 | CNY 70.09 | -0.33% | CNY 69.69 | CNY 71.93 | CNY 69.20 | 12.17M |
| 2026-06-17 | CNY 70.32 | +1.68% | CNY 68.50 | CNY 72.22 | CNY 68.00 | 14.75M |
| 2026-06-16 | CNY 69.16 | +3.84% | CNY 66.58 | CNY 71.43 | CNY 65.75 | 14.57M |
| 2026-06-15 | CNY 66.60 | +3.51% | CNY 64.34 | CNY 67.25 | CNY 63.90 | 10.71M |
| 2026-06-12 | CNY 64.34 | -0.97% | CNY 66.00 | CNY 69.70 | CNY 64.07 | 16.47M |
| 2026-06-11 | CNY 64.97 | -5.68% | CNY 67.02 | CNY 68.60 | CNY 64.61 | 16.58M |
| 2026-06-10 | CNY 68.88 | -3.19% | CNY 68.81 | CNY 72.99 | CNY 68.06 | 17.50M |
| 2026-06-09 | CNY 71.15 | +1.79% | CNY 69.00 | CNY 73.51 | CNY 66.81 | 22.91M |
| 2026-06-08 | CNY 69.90 | +5.53% | CNY 63.73 | CNY 69.90 | CNY 63.73 | 22.65M |
| 2026-06-05 | CNY 66.24 | +5.26% | CNY 62.71 | CNY 67.27 | CNY 60.10 | 14.92M |
| 2026-06-04 | CNY 62.93 | +1.22% | CNY 61.60 | CNY 64.59 | CNY 60.91 | 7.75M |
| 2026-06-03 | CNY 62.17 | +2.25% | CNY 60.60 | CNY 64.38 | CNY 59.60 | 9.57M |
| 2026-06-02 | CNY 60.80 | +3.65% | CNY 60.10 | CNY 62.18 | CNY 59.87 | 7.97M |
| 2026-06-01 | CNY 58.66 | -3.12% | CNY 60.00 | CNY 60.77 | CNY 58.62 | 5.81M |
| 2026-05-29 | CNY 60.55 | -4.99% | CNY 64.08 | CNY 64.43 | CNY 59.70 | 9.01M |
| 2026-05-28 | CNY 63.73 | -3.44% | CNY 65.56 | CNY 65.56 | CNY 62.72 | 9.49M |
| 2026-05-27 | CNY 66.00 | -4.61% | CNY 67.80 | CNY 68.50 | CNY 65.91 | 11.12M |
| 2026-05-26 | CNY 69.19 | +2.08% | CNY 68.39 | CNY 70.81 | CNY 67.52 | 14.23M |