Kewell Technology Co., Ltd. Class A 688551
SSE · China · Electronic Technology
CNY 36.88-1.67 (-4.33%)
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 36.88 | -4.33% | CNY 38.87 | CNY 39.55 | CNY 36.63 | 3.24M |
| 2026-09-29 | CNY 38.55 | +0.71% | CNY 38.02 | CNY 39.55 | CNY 37.34 | 3.14M |
| 2026-09-28 | CNY 38.28 | -11.59% | CNY 43.31 | CNY 43.39 | CNY 37.57 | 5.34M |
| 2026-09-24 | CNY 43.30 | +0.12% | CNY 43.25 | CNY 45.77 | CNY 42.09 | 6.67M |
| 2026-09-23 | CNY 43.25 | +7.05% | CNY 40.38 | CNY 44.32 | CNY 40.38 | 5.48M |
| 2026-09-22 | CNY 40.40 | -1.54% | CNY 41.80 | CNY 42.00 | CNY 40.07 | 3.01M |
| 2026-09-21 | CNY 41.03 | +1.43% | CNY 40.20 | CNY 42.10 | CNY 40.20 | 3.37M |
| 2026-09-18 | CNY 40.45 | +3.45% | CNY 39.80 | CNY 40.95 | CNY 38.96 | 3.58M |
| 2026-09-17 | CNY 39.10 | -2.08% | CNY 40.07 | CNY 40.41 | CNY 39.00 | 2.82M |
| 2026-09-16 | CNY 39.93 | +4.42% | CNY 38.00 | CNY 40.07 | CNY 37.90 | 4.47M |
| 2026-09-15 | CNY 38.24 | -1.95% | CNY 39.00 | CNY 40.09 | CNY 38.15 | 3.48M |
| 2026-09-14 | CNY 39.00 | +1.75% | CNY 38.22 | CNY 39.29 | CNY 37.03 | 3.46M |
| 2026-09-11 | CNY 38.33 | -0.83% | CNY 38.01 | CNY 39.88 | CNY 36.54 | 4.67M |
| 2026-09-10 | CNY 38.65 | +0.70% | CNY 38.10 | CNY 39.70 | CNY 37.15 | 3.81M |
| 2026-09-09 | CNY 38.38 | -1.46% | CNY 38.80 | CNY 39.71 | CNY 38.03 | 2.64M |
| 2026-09-08 | CNY 38.95 | +0.96% | CNY 38.61 | CNY 39.20 | CNY 37.50 | 3.44M |
| 2026-09-07 | CNY 38.58 | +4.61% | CNY 37.53 | CNY 39.02 | CNY 36.88 | 3.93M |
| 2026-09-04 | CNY 36.88 | -2.95% | CNY 38.03 | CNY 38.85 | CNY 36.43 | 3.69M |
| 2026-09-03 | CNY 38.00 | +3.94% | CNY 36.52 | CNY 38.99 | CNY 36.10 | 4.86M |
| 2026-09-02 | CNY 36.56 | -2.38% | CNY 36.71 | CNY 37.35 | CNY 36.03 | 4.93M |
| 2026-09-01 | CNY 37.45 | -9.37% | CNY 40.96 | CNY 41.27 | CNY 37.37 | 6.72M |
| 2026-08-31 | CNY 41.32 | -2.64% | CNY 41.34 | CNY 43.34 | CNY 40.11 | 6.62M |
| 2026-08-28 | CNY 42.44 | +5.70% | CNY 40.02 | CNY 43.44 | CNY 39.50 | 5.60M |
| 2026-08-27 | CNY 40.15 | +6.02% | CNY 37.90 | CNY 40.28 | CNY 37.50 | 2.88M |
| 2026-08-26 | CNY 37.87 | -1.41% | CNY 39.17 | CNY 39.17 | CNY 36.60 | 2.74M |
| 2026-08-25 | CNY 38.41 | +0.95% | CNY 37.21 | CNY 38.85 | CNY 36.10 | 3.17M |
| 2026-08-24 | CNY 38.05 | -5.58% | CNY 39.38 | CNY 40.48 | CNY 37.00 | 3.33M |
| 2026-08-21 | CNY 40.30 | +3.39% | CNY 38.50 | CNY 41.39 | CNY 38.11 | 2.54M |
| 2026-08-20 | CNY 38.98 | +2.02% | CNY 38.87 | CNY 39.88 | CNY 38.23 | 2.86M |
| 2026-08-19 | CNY 38.21 | -10.35% | CNY 41.50 | CNY 42.12 | CNY 38.00 | 4.30M |
| 2026-08-18 | CNY 42.62 | -1.59% | CNY 43.43 | CNY 44.18 | CNY 41.50 | 4.08M |
| 2026-08-17 | CNY 43.31 | +2.63% | CNY 42.20 | CNY 43.38 | CNY 41.50 | 3.32M |
| 2026-08-14 | CNY 42.20 | +1.22% | CNY 42.11 | CNY 42.85 | CNY 41.25 | 4.05M |
| 2026-08-13 | CNY 41.69 | +2.33% | CNY 40.99 | CNY 45.00 | CNY 40.50 | 5.03M |
| 2026-08-12 | CNY 40.74 | +4.19% | CNY 39.37 | CNY 41.37 | CNY 39.00 | 3.03M |
| 2026-08-11 | CNY 39.10 | -0.20% | CNY 39.39 | CNY 40.27 | CNY 38.38 | 3.05M |
| 2026-08-10 | CNY 39.18 | -2.29% | CNY 41.20 | CNY 43.00 | CNY 38.36 | 3.34M |
| 2026-08-07 | CNY 40.10 | +3.03% | CNY 39.41 | CNY 40.42 | CNY 37.76 | 3.52M |
| 2026-08-06 | CNY 38.92 | +2.15% | CNY 37.92 | CNY 39.43 | CNY 37.29 | 3.37M |
| 2026-08-05 | CNY 38.10 | +8.70% | CNY 35.75 | CNY 39.53 | CNY 34.58 | 4.43M |
| 2026-08-04 | CNY 35.05 | +7.12% | CNY 33.37 | CNY 35.40 | CNY 32.70 | 3.26M |
| 2026-08-03 | CNY 32.72 | -4.61% | CNY 34.49 | CNY 34.51 | CNY 32.05 | 4.20M |
| 2026-07-31 | CNY 34.30 | +5.21% | CNY 34.98 | CNY 36.99 | CNY 34.24 | 3.49M |
| 2026-07-30 | CNY 32.60 | -8.86% | CNY 35.66 | CNY 36.15 | CNY 31.80 | 3.12M |
| 2026-07-29 | CNY 35.77 | -2.00% | CNY 36.77 | CNY 36.88 | CNY 34.16 | 2.68M |
| 2026-07-28 | CNY 36.50 | -7.83% | CNY 39.00 | CNY 39.65 | CNY 36.10 | 2.23M |
| 2026-07-27 | CNY 39.60 | +2.43% | CNY 39.00 | CNY 40.36 | CNY 38.15 | 2.09M |
| 2026-07-24 | CNY 38.66 | -2.84% | CNY 39.61 | CNY 40.16 | CNY 38.00 | 2.19M |
| 2026-07-23 | CNY 39.79 | +1.79% | CNY 39.09 | CNY 41.48 | CNY 39.08 | 2.64M |
| 2026-07-22 | CNY 39.09 | -1.24% | CNY 39.50 | CNY 40.60 | CNY 38.58 | 3.53M |
| 2026-07-21 | CNY 39.58 | +12.19% | CNY 36.00 | CNY 39.80 | CNY 32.08 | 6.59M |
| 2026-07-20 | CNY 35.28 | -9.24% | CNY 39.54 | CNY 40.84 | CNY 33.55 | 5.12M |
| 2026-07-17 | CNY 38.87 | -12.96% | CNY 45.24 | CNY 45.37 | CNY 38.15 | 3.97M |
| 2026-07-16 | CNY 44.66 | -8.43% | CNY 48.00 | CNY 49.08 | CNY 44.40 | 3.07M |
| 2026-07-15 | CNY 48.77 | -3.46% | CNY 51.00 | CNY 51.28 | CNY 48.36 | 2.60M |
| 2026-07-14 | CNY 50.52 | +5.12% | CNY 47.80 | CNY 51.12 | CNY 46.66 | 3.63M |
| 2026-07-13 | CNY 48.06 | -11.49% | CNY 52.00 | CNY 54.94 | CNY 47.80 | 4.52M |
| 2026-07-10 | CNY 54.30 | -0.37% | CNY 55.41 | CNY 58.95 | CNY 54.30 | 4.23M |
| 2026-07-09 | CNY 54.50 | +0.59% | CNY 52.00 | CNY 55.54 | CNY 50.96 | 4.64M |
| 2026-07-08 | CNY 54.18 | -3.23% | CNY 56.99 | CNY 57.30 | CNY 52.30 | 3.44M |
| 2026-07-07 | CNY 55.99 | -3.85% | CNY 60.90 | CNY 61.00 | CNY 55.80 | 3.48M |
| 2026-07-06 | CNY 58.23 | 0.00% | CNY 57.17 | CNY 60.60 | CNY 56.37 | 4.46M |
| 2026-07-03 | CNY 58.23 | -5.15% | CNY 61.30 | CNY 61.57 | CNY 57.50 | 4.27M |
| 2026-07-02 | CNY 61.39 | -8.58% | CNY 65.00 | CNY 66.88 | CNY 60.80 | 4.72M |
| 2026-07-01 | CNY 67.15 | -4.44% | CNY 69.06 | CNY 70.00 | CNY 65.00 | 5.30M |
| 2026-06-30 | CNY 70.27 | +3.35% | CNY 67.32 | CNY 70.95 | CNY 65.09 | 5.10M |
| 2026-06-29 | CNY 67.99 | -7.08% | CNY 72.51 | CNY 74.79 | CNY 65.65 | 6.92M |
| 2026-06-26 | CNY 73.17 | -3.50% | CNY 75.88 | CNY 80.00 | CNY 70.32 | 6.90M |
| 2026-06-25 | CNY 75.82 | -0.24% | CNY 76.14 | CNY 76.14 | CNY 71.60 | 6.09M |
| 2026-06-24 | CNY 76.00 | +13.26% | CNY 66.88 | CNY 77.17 | CNY 66.88 | 9.63M |
| 2026-06-23 | CNY 67.10 | -2.24% | CNY 68.95 | CNY 69.99 | CNY 64.55 | 5.88M |
| 2026-06-22 | CNY 68.64 | -1.94% | CNY 70.92 | CNY 72.50 | CNY 66.78 | 7.04M |
| 2026-06-18 | CNY 70.00 | -9.33% | CNY 75.24 | CNY 76.11 | CNY 69.00 | 10.32M |
| 2026-06-17 | CNY 77.20 | +8.82% | CNY 71.50 | CNY 80.33 | CNY 71.50 | 7.75M |
| 2026-06-16 | CNY 70.94 | +13.61% | CNY 62.29 | CNY 71.85 | CNY 61.18 | 7.00M |
| 2026-06-15 | CNY 62.44 | +6.55% | CNY 58.23 | CNY 62.78 | CNY 58.23 | 5.96M |
| 2026-06-12 | CNY 58.60 | -0.96% | CNY 62.41 | CNY 63.36 | CNY 57.00 | 7.43M |
| 2026-06-11 | CNY 59.17 | -7.24% | CNY 64.20 | CNY 64.20 | CNY 58.17 | 5.49M |
| 2026-06-10 | CNY 63.79 | -5.50% | CNY 64.00 | CNY 68.15 | CNY 63.34 | 7.03M |
| 2026-06-09 | CNY 67.50 | +14.99% | CNY 59.06 | CNY 68.33 | CNY 58.82 | 9.80M |
| 2026-06-08 | CNY 58.70 | +8.54% | CNY 49.34 | CNY 63.81 | CNY 49.25 | 10.77M |
| 2026-06-05 | CNY 54.08 | -3.82% | CNY 57.00 | CNY 57.11 | CNY 53.20 | 5.95M |
| 2026-06-04 | CNY 56.23 | +7.50% | CNY 52.39 | CNY 57.28 | CNY 51.08 | 6.94M |
| 2026-06-03 | CNY 52.31 | +2.72% | CNY 50.85 | CNY 55.62 | CNY 50.85 | 5.76M |
| 2026-06-02 | CNY 50.92 | -0.60% | CNY 51.32 | CNY 52.02 | CNY 45.40 | 6.55M |
| 2026-06-01 | CNY 51.23 | -2.06% | CNY 52.79 | CNY 55.46 | CNY 51.23 | 7.89M |
| 2026-05-29 | CNY 52.31 | -5.69% | CNY 55.58 | CNY 56.77 | CNY 51.79 | 8.20M |
| 2026-05-28 | CNY 55.46 | +0.40% | CNY 53.38 | CNY 59.21 | CNY 53.38 | 9.74M |
| 2026-05-27 | CNY 55.24 | +8.31% | CNY 53.85 | CNY 60.38 | CNY 53.85 | 9.90M |
| 2026-05-26 | CNY 51.00 | -7.81% | CNY 54.94 | CNY 57.56 | CNY 50.91 | 8.87M |