KENGIC Intelligent Technology Co., Ltd. Class A 688455
SSE · China · Commercial Services
CNY 17.37-0.21 (-1.19%)
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 17.37 | -1.19% | CNY 17.70 | CNY 17.90 | CNY 17.27 | 1.97M |
| 2026-09-29 | CNY 17.58 | -0.62% | CNY 17.69 | CNY 17.96 | CNY 17.30 | 1.45M |
| 2026-09-28 | CNY 17.69 | -0.06% | CNY 17.70 | CNY 18.14 | CNY 17.40 | 2.55M |
| 2026-09-24 | CNY 17.70 | -1.67% | CNY 18.04 | CNY 18.21 | CNY 17.66 | 1.65M |
| 2026-09-23 | CNY 18.00 | +0.95% | CNY 17.85 | CNY 18.16 | CNY 17.67 | 2.29M |
| 2026-09-22 | CNY 17.83 | +0.85% | CNY 17.94 | CNY 18.10 | CNY 17.55 | 1.85M |
| 2026-09-21 | CNY 17.68 | +4.62% | CNY 16.83 | CNY 17.82 | CNY 16.83 | 2.26M |
| 2026-09-18 | CNY 16.90 | +3.62% | CNY 16.38 | CNY 16.92 | CNY 16.38 | 1.82M |
| 2026-09-17 | CNY 16.31 | -1.45% | CNY 16.49 | CNY 16.67 | CNY 16.00 | 2.00M |
| 2026-09-16 | CNY 16.55 | +0.85% | CNY 16.38 | CNY 16.69 | CNY 16.24 | 1.49M |
| 2026-09-15 | CNY 16.41 | -0.36% | CNY 16.66 | CNY 16.90 | CNY 16.33 | 1.43M |
| 2026-09-14 | CNY 16.47 | +0.37% | CNY 16.35 | CNY 16.68 | CNY 16.25 | 1.12M |
| 2026-09-11 | CNY 16.41 | -3.07% | CNY 17.02 | CNY 17.02 | CNY 16.21 | 1.51M |
| 2026-09-10 | CNY 16.93 | -1.97% | CNY 17.25 | CNY 17.27 | CNY 16.80 | 1.87M |
| 2026-09-09 | CNY 17.27 | 0.00% | CNY 17.29 | CNY 18.20 | CNY 17.13 | 2.81M |
| 2026-09-08 | CNY 17.27 | +2.19% | CNY 17.09 | CNY 17.54 | CNY 16.80 | 2.97M |
| 2026-09-07 | CNY 16.90 | +2.99% | CNY 16.70 | CNY 17.23 | CNY 16.34 | 2.78M |
| 2026-09-04 | CNY 16.41 | +0.74% | CNY 16.11 | CNY 16.90 | CNY 16.11 | 2.60M |
| 2026-09-03 | CNY 16.29 | -1.15% | CNY 16.38 | CNY 16.88 | CNY 16.29 | 1.80M |
| 2026-09-02 | CNY 16.48 | -1.14% | CNY 16.12 | CNY 16.86 | CNY 16.12 | 2.34M |
| 2026-09-01 | CNY 16.67 | -0.95% | CNY 16.83 | CNY 17.29 | CNY 16.53 | 3.61M |
| 2026-08-31 | CNY 16.83 | +3.82% | CNY 16.50 | CNY 17.04 | CNY 15.60 | 6.87M |
| 2026-08-28 | CNY 16.21 | -2.58% | CNY 16.31 | CNY 16.91 | CNY 16.10 | 4.15M |
| 2026-08-27 | CNY 16.64 | +0.85% | CNY 16.48 | CNY 17.04 | CNY 15.71 | 5.97M |
| 2026-08-26 | CNY 16.50 | -1.08% | CNY 16.66 | CNY 17.37 | CNY 16.05 | 6.62M |
| 2026-08-25 | CNY 16.68 | -0.48% | CNY 16.68 | CNY 17.20 | CNY 15.82 | 6.44M |
| 2026-08-24 | CNY 16.76 | +3.20% | CNY 16.08 | CNY 16.88 | CNY 15.46 | 7.40M |
| 2026-08-21 | CNY 16.24 | +6.56% | CNY 15.18 | CNY 16.58 | CNY 14.71 | 4.09M |
| 2026-08-20 | CNY 15.24 | +3.74% | CNY 14.70 | CNY 15.53 | CNY 14.64 | 2.13M |
| 2026-08-19 | CNY 14.69 | -4.86% | CNY 15.32 | CNY 15.49 | CNY 14.43 | 1.55M |
| 2026-08-18 | CNY 15.44 | -1.40% | CNY 15.69 | CNY 15.75 | CNY 15.20 | 1.96M |
| 2026-08-17 | CNY 15.66 | +3.71% | CNY 15.10 | CNY 15.70 | CNY 15.08 | 1.69M |
| 2026-08-14 | CNY 15.10 | -0.53% | CNY 15.13 | CNY 15.36 | CNY 14.97 | 1.26M |
| 2026-08-13 | CNY 15.18 | -2.38% | CNY 15.39 | CNY 15.98 | CNY 15.15 | 1.44M |
| 2026-08-12 | CNY 15.55 | +1.63% | CNY 15.31 | CNY 15.58 | CNY 15.30 | 1.11M |
| 2026-08-11 | CNY 15.30 | -0.39% | CNY 15.28 | CNY 15.44 | CNY 15.01 | 1.55M |
| 2026-08-10 | CNY 15.36 | +1.92% | CNY 15.18 | CNY 15.43 | CNY 14.95 | 1.80M |
| 2026-08-07 | CNY 15.07 | +1.41% | CNY 14.86 | CNY 15.15 | CNY 14.50 | 1.75M |
| 2026-08-06 | CNY 14.86 | +1.78% | CNY 14.58 | CNY 14.86 | CNY 14.51 | 1.97M |
| 2026-08-05 | CNY 14.60 | +2.89% | CNY 14.18 | CNY 14.80 | CNY 14.18 | 2.60M |
| 2026-08-04 | CNY 14.19 | +1.79% | CNY 13.99 | CNY 14.37 | CNY 13.91 | 2.57M |
| 2026-08-03 | CNY 13.94 | +0.07% | CNY 13.86 | CNY 14.12 | CNY 13.82 | 1.68M |
| 2026-07-31 | CNY 13.93 | +3.41% | CNY 12.50 | CNY 14.20 | CNY 12.50 | 1.83M |
| 2026-07-30 | CNY 13.47 | -3.85% | CNY 13.82 | CNY 14.20 | CNY 13.44 | 1.58M |
| 2026-07-29 | CNY 14.01 | +1.01% | CNY 13.57 | CNY 14.20 | CNY 13.57 | 2.04M |
| 2026-07-28 | CNY 13.87 | -2.05% | CNY 14.19 | CNY 14.33 | CNY 13.74 | 1.52M |
| 2026-07-27 | CNY 14.16 | +6.07% | CNY 12.91 | CNY 14.24 | CNY 12.91 | 2.51M |
| 2026-07-24 | CNY 13.35 | -3.05% | CNY 13.65 | CNY 13.75 | CNY 13.25 | 1.38M |
| 2026-07-23 | CNY 13.77 | +3.46% | CNY 13.30 | CNY 13.90 | CNY 13.30 | 1.63M |
| 2026-07-22 | CNY 13.31 | -0.15% | CNY 13.52 | CNY 13.73 | CNY 13.14 | 2.11M |
| 2026-07-21 | CNY 13.33 | +2.54% | CNY 13.07 | CNY 13.38 | CNY 11.97 | 3.30M |
| 2026-07-20 | CNY 13.00 | -11.86% | CNY 14.76 | CNY 15.18 | CNY 12.80 | 4.84M |
| 2026-07-17 | CNY 14.75 | -6.82% | CNY 15.86 | CNY 15.93 | CNY 14.54 | 1.84M |
| 2026-07-16 | CNY 15.83 | -3.18% | CNY 16.40 | CNY 16.41 | CNY 15.76 | 1.25M |
| 2026-07-15 | CNY 16.35 | +1.11% | CNY 16.17 | CNY 16.46 | CNY 15.85 | 1.11M |
| 2026-07-14 | CNY 16.17 | +0.94% | CNY 16.16 | CNY 16.28 | CNY 15.50 | 1.40M |
| 2026-07-13 | CNY 16.02 | -6.04% | CNY 16.97 | CNY 16.98 | CNY 15.94 | 1.58M |
| 2026-07-10 | CNY 17.05 | +3.77% | CNY 16.85 | CNY 17.33 | CNY 16.47 | 2.24M |
| 2026-07-09 | CNY 16.43 | -0.48% | CNY 16.31 | CNY 16.60 | CNY 15.73 | 1.49M |
| 2026-07-08 | CNY 16.51 | -2.60% | CNY 17.00 | CNY 17.20 | CNY 16.20 | 1.79M |
| 2026-07-07 | CNY 16.95 | -4.13% | CNY 17.70 | CNY 17.99 | CNY 16.81 | 2.29M |
| 2026-07-06 | CNY 17.68 | -6.46% | CNY 18.92 | CNY 19.00 | CNY 17.56 | 2.69M |
| 2026-07-03 | CNY 18.90 | -1.82% | CNY 19.08 | CNY 19.75 | CNY 18.71 | 2.59M |
| 2026-07-02 | CNY 19.25 | +1.91% | CNY 19.10 | CNY 20.44 | CNY 18.60 | 3.05M |
| 2026-07-01 | CNY 18.89 | +1.23% | CNY 18.51 | CNY 19.19 | CNY 18.32 | 2.04M |
| 2026-06-30 | CNY 18.66 | +1.30% | CNY 18.27 | CNY 18.90 | CNY 18.19 | 1.47M |
| 2026-06-29 | CNY 18.42 | -2.54% | CNY 18.90 | CNY 19.19 | CNY 17.35 | 3.53M |
| 2026-06-26 | CNY 18.90 | -4.59% | CNY 19.60 | CNY 19.81 | CNY 18.68 | 2.98M |
| 2026-06-25 | CNY 19.81 | -5.89% | CNY 20.93 | CNY 21.42 | CNY 19.63 | 3.77M |
| 2026-06-24 | CNY 21.05 | +0.72% | CNY 20.88 | CNY 21.49 | CNY 19.89 | 3.88M |
| 2026-06-23 | CNY 20.90 | +3.88% | CNY 20.15 | CNY 21.26 | CNY 19.88 | 3.65M |
| 2026-06-22 | CNY 20.12 | +1.41% | CNY 20.09 | CNY 20.50 | CNY 19.25 | 3.22M |
| 2026-06-18 | CNY 19.84 | +3.77% | CNY 19.22 | CNY 20.00 | CNY 18.58 | 3.06M |
| 2026-06-17 | CNY 19.12 | +0.90% | CNY 18.95 | CNY 19.18 | CNY 18.62 | 1.38M |
| 2026-06-16 | CNY 18.95 | +2.38% | CNY 18.56 | CNY 19.17 | CNY 18.30 | 2.50M |
| 2026-06-15 | CNY 18.51 | -0.59% | CNY 18.98 | CNY 18.98 | CNY 18.20 | 2.23M |
| 2026-06-12 | CNY 18.62 | +0.32% | CNY 18.56 | CNY 19.27 | CNY 18.47 | 1.81M |
| 2026-06-11 | CNY 18.56 | -0.11% | CNY 18.35 | CNY 18.72 | CNY 17.91 | 2.45M |
| 2026-06-10 | CNY 18.58 | -5.25% | CNY 19.30 | CNY 19.95 | CNY 18.32 | 3.65M |
| 2026-06-09 | CNY 19.61 | -0.91% | CNY 19.99 | CNY 20.30 | CNY 19.19 | 2.44M |
| 2026-06-08 | CNY 19.79 | -0.95% | CNY 19.70 | CNY 20.50 | CNY 19.09 | 2.70M |
| 2026-06-05 | CNY 19.98 | +4.66% | CNY 19.13 | CNY 20.17 | CNY 18.75 | 3.07M |
| 2026-06-04 | CNY 19.09 | -3.10% | CNY 19.80 | CNY 19.85 | CNY 18.90 | 2.77M |
| 2026-06-03 | CNY 19.70 | +0.25% | CNY 19.61 | CNY 20.25 | CNY 19.50 | 3.17M |
| 2026-06-02 | CNY 19.65 | -5.89% | CNY 20.88 | CNY 21.22 | CNY 19.42 | 4.01M |
| 2026-06-01 | CNY 20.88 | +1.85% | CNY 20.50 | CNY 21.37 | CNY 20.22 | 2.48M |
| 2026-05-29 | CNY 20.50 | -7.78% | CNY 22.23 | CNY 22.43 | CNY 20.33 | 3.83M |
| 2026-05-28 | CNY 22.23 | +1.37% | CNY 21.72 | CNY 22.28 | CNY 21.05 | 3.23M |
| 2026-05-27 | CNY 21.93 | -7.12% | CNY 23.65 | CNY 23.70 | CNY 21.82 | 4.73M |
| 2026-05-26 | CNY 23.61 | +2.16% | CNY 23.12 | CNY 23.80 | CNY 22.37 | 5.24M |