Keystone Technology Co. Ltd. Class A 605588
SSE · China · Electronic Technology
CNY 44.24-1.36 (-2.98%)
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 44.24 | -2.98% | CNY 45.99 | CNY 46.31 | CNY 44.13 | 713.90K |
| 2026-09-29 | CNY 45.60 | +1.51% | CNY 44.76 | CNY 46.10 | CNY 44.22 | 883.90K |
| 2026-09-28 | CNY 44.92 | -4.71% | CNY 47.04 | CNY 47.40 | CNY 44.28 | 1.30M |
| 2026-09-24 | CNY 47.14 | -2.54% | CNY 48.69 | CNY 48.83 | CNY 47.14 | 1.08M |
| 2026-09-23 | CNY 48.37 | +2.46% | CNY 47.03 | CNY 49.19 | CNY 47.03 | 1.70M |
| 2026-09-22 | CNY 47.21 | +0.11% | CNY 47.86 | CNY 48.11 | CNY 46.92 | 1.06M |
| 2026-09-21 | CNY 47.16 | +0.13% | CNY 47.15 | CNY 47.54 | CNY 46.67 | 912.80K |
| 2026-09-18 | CNY 47.10 | +3.81% | CNY 45.61 | CNY 48.14 | CNY 45.61 | 1.42M |
| 2026-09-17 | CNY 45.37 | -0.59% | CNY 45.37 | CNY 46.10 | CNY 44.70 | 1.02M |
| 2026-09-16 | CNY 45.64 | +4.06% | CNY 44.07 | CNY 45.75 | CNY 43.43 | 1.06M |
| 2026-09-15 | CNY 43.86 | -0.59% | CNY 43.50 | CNY 44.69 | CNY 43.50 | 1.04M |
| 2026-09-14 | CNY 44.12 | +1.50% | CNY 42.95 | CNY 44.50 | CNY 42.40 | 1.15M |
| 2026-09-11 | CNY 43.47 | -2.31% | CNY 44.27 | CNY 44.49 | CNY 42.24 | 1.08M |
| 2026-09-10 | CNY 44.50 | -2.03% | CNY 45.04 | CNY 45.45 | CNY 44.37 | 849.10K |
| 2026-09-09 | CNY 45.42 | +0.15% | CNY 45.67 | CNY 46.57 | CNY 45.04 | 957.04K |
| 2026-09-08 | CNY 45.35 | -1.50% | CNY 46.02 | CNY 46.42 | CNY 45.04 | 914.20K |
| 2026-09-07 | CNY 46.04 | +2.17% | CNY 45.50 | CNY 46.43 | CNY 45.30 | 814.24K |
| 2026-09-04 | CNY 45.06 | -2.74% | CNY 46.62 | CNY 47.28 | CNY 44.70 | 913.59K |
| 2026-09-03 | CNY 46.33 | -0.32% | CNY 46.98 | CNY 47.36 | CNY 45.93 | 744.90K |
| 2026-09-02 | CNY 46.48 | -1.27% | CNY 46.50 | CNY 46.94 | CNY 45.90 | 829.30K |
| 2026-09-01 | CNY 47.08 | -2.30% | CNY 48.20 | CNY 48.21 | CNY 46.69 | 891.70K |
| 2026-08-31 | CNY 48.19 | +2.58% | CNY 46.84 | CNY 48.38 | CNY 46.46 | 817.60K |
| 2026-08-28 | CNY 46.98 | -1.16% | CNY 47.48 | CNY 48.58 | CNY 46.92 | 834.40K |
| 2026-08-27 | CNY 47.53 | +3.60% | CNY 46.04 | CNY 47.83 | CNY 45.79 | 1.03M |
| 2026-08-26 | CNY 45.88 | -1.99% | CNY 47.27 | CNY 47.27 | CNY 45.47 | 905.30K |
| 2026-08-25 | CNY 46.81 | -0.85% | CNY 46.82 | CNY 47.11 | CNY 44.94 | 1.11M |
| 2026-08-24 | CNY 47.21 | -1.03% | CNY 48.04 | CNY 48.04 | CNY 46.20 | 1.15M |
| 2026-08-21 | CNY 47.70 | +0.63% | CNY 47.99 | CNY 48.09 | CNY 46.25 | 946.54K |
| 2026-08-20 | CNY 47.40 | +1.28% | CNY 47.70 | CNY 48.28 | CNY 46.65 | 1.33M |
| 2026-08-19 | CNY 46.80 | -5.47% | CNY 48.52 | CNY 49.28 | CNY 46.56 | 1.54M |
| 2026-08-18 | CNY 49.51 | -0.26% | CNY 49.74 | CNY 49.95 | CNY 48.40 | 1.18M |
| 2026-08-17 | CNY 49.64 | +4.24% | CNY 47.62 | CNY 49.71 | CNY 47.03 | 1.25M |
| 2026-08-14 | CNY 47.62 | +1.32% | CNY 47.25 | CNY 47.99 | CNY 46.76 | 926.70K |
| 2026-08-13 | CNY 47.00 | -2.16% | CNY 48.04 | CNY 49.18 | CNY 46.74 | 1.39M |
| 2026-08-12 | CNY 48.04 | +1.37% | CNY 47.66 | CNY 48.52 | CNY 46.95 | 1.44M |
| 2026-08-11 | CNY 47.39 | +1.85% | CNY 46.02 | CNY 48.50 | CNY 45.55 | 1.98M |
| 2026-08-10 | CNY 46.53 | +1.82% | CNY 45.88 | CNY 46.89 | CNY 45.29 | 1.58M |
| 2026-08-07 | CNY 45.70 | +0.77% | CNY 45.80 | CNY 46.14 | CNY 44.36 | 1.45M |
| 2026-08-06 | CNY 45.35 | +3.09% | CNY 43.56 | CNY 45.35 | CNY 43.06 | 1.82M |
| 2026-08-05 | CNY 43.99 | +4.56% | CNY 42.07 | CNY 44.15 | CNY 41.80 | 2.11M |
| 2026-08-04 | CNY 42.07 | +5.28% | CNY 40.17 | CNY 43.50 | CNY 40.02 | 2.23M |
| 2026-08-03 | CNY 39.96 | +0.08% | CNY 40.00 | CNY 40.50 | CNY 39.30 | 1.40M |
| 2026-07-31 | CNY 39.93 | +5.19% | CNY 40.00 | CNY 41.44 | CNY 39.71 | 2.10M |
| 2026-07-30 | CNY 37.96 | -5.62% | CNY 39.63 | CNY 40.06 | CNY 37.91 | 1.93M |
| 2026-07-29 | CNY 40.22 | -1.03% | CNY 40.00 | CNY 40.64 | CNY 39.21 | 2.38M |
| 2026-07-28 | CNY 40.64 | -2.57% | CNY 42.00 | CNY 44.36 | CNY 40.43 | 2.93M |
| 2026-07-27 | CNY 41.71 | +2.91% | CNY 40.52 | CNY 41.78 | CNY 39.68 | 1.76M |
| 2026-07-24 | CNY 40.53 | -0.02% | CNY 39.91 | CNY 41.49 | CNY 39.54 | 1.82M |
| 2026-07-23 | CNY 40.54 | -1.31% | CNY 41.00 | CNY 42.08 | CNY 39.68 | 2.00M |
| 2026-07-22 | CNY 41.08 | -0.29% | CNY 40.05 | CNY 43.25 | CNY 39.80 | 3.27M |
| 2026-07-21 | CNY 41.20 | +6.79% | CNY 38.92 | CNY 41.41 | CNY 34.82 | 4.06M |
| 2026-07-20 | CNY 38.58 | -10.01% | CNY 42.24 | CNY 42.95 | CNY 38.58 | 3.05M |
| 2026-07-17 | CNY 42.87 | -9.99% | CNY 47.15 | CNY 47.61 | CNY 42.87 | 2.90M |
| 2026-07-16 | CNY 47.63 | -4.93% | CNY 49.77 | CNY 50.74 | CNY 47.21 | 2.92M |
| 2026-07-15 | CNY 50.10 | -7.90% | CNY 54.00 | CNY 54.99 | CNY 49.86 | 3.07M |
| 2026-07-14 | CNY 54.40 | +0.26% | CNY 54.95 | CNY 56.50 | CNY 51.69 | 2.50M |
| 2026-07-13 | CNY 54.26 | -8.14% | CNY 57.75 | CNY 59.96 | CNY 54.01 | 2.85M |
| 2026-07-10 | CNY 59.07 | -1.15% | CNY 58.97 | CNY 64.46 | CNY 58.97 | 3.36M |
| 2026-07-09 | CNY 59.76 | +1.63% | CNY 59.84 | CNY 61.80 | CNY 57.24 | 2.44M |
| 2026-07-08 | CNY 58.80 | -1.33% | CNY 59.04 | CNY 61.10 | CNY 55.03 | 2.58M |
| 2026-07-07 | CNY 59.59 | -2.96% | CNY 61.40 | CNY 61.40 | CNY 58.55 | 2.36M |
| 2026-07-06 | CNY 61.41 | +0.26% | CNY 61.67 | CNY 63.00 | CNY 58.01 | 3.82M |
| 2026-07-03 | CNY 61.25 | -7.20% | CNY 64.52 | CNY 64.99 | CNY 61.00 | 3.74M |
| 2026-07-02 | CNY 66.00 | -5.86% | CNY 67.16 | CNY 69.00 | CNY 63.68 | 4.09M |
| 2026-07-01 | CNY 70.11 | +4.38% | CNY 67.18 | CNY 72.00 | CNY 66.38 | 5.14M |
| 2026-06-30 | CNY 67.17 | +4.92% | CNY 63.30 | CNY 68.20 | CNY 62.34 | 4.58M |
| 2026-06-29 | CNY 64.02 | +1.06% | CNY 63.40 | CNY 65.80 | CNY 61.39 | 3.66M |
| 2026-06-26 | CNY 63.35 | -0.58% | CNY 62.53 | CNY 64.60 | CNY 61.80 | 3.15M |
| 2026-06-25 | CNY 63.72 | +0.46% | CNY 63.40 | CNY 63.78 | CNY 62.20 | 2.37M |
| 2026-06-24 | CNY 63.43 | +1.78% | CNY 61.43 | CNY 63.76 | CNY 60.48 | 2.59M |
| 2026-06-23 | CNY 62.32 | -0.95% | CNY 62.68 | CNY 63.83 | CNY 60.80 | 2.67M |
| 2026-06-22 | CNY 62.92 | -0.21% | CNY 64.00 | CNY 64.00 | CNY 61.40 | 2.78M |
| 2026-06-18 | CNY 63.05 | 0.00% | CNY 62.42 | CNY 64.79 | CNY 62.26 | 4.03M |
| 2026-06-17 | CNY 63.05 | +1.74% | CNY 61.00 | CNY 65.00 | CNY 60.11 | 5.43M |
| 2026-06-16 | CNY 61.97 | +9.99% | CNY 56.50 | CNY 61.97 | CNY 56.26 | 4.49M |
| 2026-06-15 | CNY 56.34 | +4.29% | CNY 54.11 | CNY 57.66 | CNY 53.45 | 3.07M |
| 2026-06-12 | CNY 54.02 | -3.40% | CNY 56.80 | CNY 58.76 | CNY 53.75 | 3.74M |
| 2026-06-11 | CNY 55.92 | +6.70% | CNY 51.80 | CNY 57.65 | CNY 51.80 | 4.86M |
| 2026-06-10 | CNY 52.41 | +0.85% | CNY 51.12 | CNY 52.99 | CNY 50.70 | 2.54M |
| 2026-06-09 | CNY 51.97 | +4.95% | CNY 50.06 | CNY 52.36 | CNY 49.17 | 3.06M |
| 2026-06-08 | CNY 49.52 | -6.05% | CNY 50.53 | CNY 51.96 | CNY 48.81 | 2.32M |
| 2026-06-05 | CNY 52.71 | -0.55% | CNY 52.26 | CNY 54.20 | CNY 50.62 | 2.24M |
| 2026-06-04 | CNY 53.00 | -0.11% | CNY 53.06 | CNY 53.99 | CNY 52.45 | 1.85M |
| 2026-06-03 | CNY 53.06 | -2.37% | CNY 54.00 | CNY 55.40 | CNY 52.36 | 2.59M |
| 2026-06-02 | CNY 54.35 | -3.38% | CNY 55.62 | CNY 56.44 | CNY 53.31 | 2.65M |
| 2026-06-01 | CNY 56.25 | -0.12% | CNY 55.12 | CNY 57.92 | CNY 55.11 | 2.95M |
| 2026-05-29 | CNY 56.32 | -10.00% | CNY 62.58 | CNY 62.58 | CNY 56.32 | 4.56M |
| 2026-05-28 | CNY 62.58 | +0.84% | CNY 61.96 | CNY 63.88 | CNY 61.15 | 3.64M |
| 2026-05-27 | CNY 62.06 | -4.35% | CNY 66.79 | CNY 67.58 | CNY 61.50 | 5.14M |
| 2026-05-26 | CNY 64.88 | -4.08% | CNY 67.64 | CNY 68.00 | CNY 64.10 | 6.80M |