Shandong Kehui Power Automation Co.,Ltd Class A 688681
SSE · China · Utilities
CNY 15.49-0.18 (-1.15%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.49 | -1.15% | CNY 15.77 | CNY 15.81 | CNY 15.47 | 1.12M |
| 2026-09-29 | CNY 15.67 | +1.82% | CNY 15.42 | CNY 15.70 | CNY 15.27 | 1.53M |
| 2026-09-28 | CNY 15.39 | -0.77% | CNY 15.56 | CNY 15.60 | CNY 15.20 | 2.06M |
| 2026-09-24 | CNY 15.51 | 0.00% | CNY 15.47 | CNY 15.69 | CNY 15.40 | 1.43M |
| 2026-09-23 | CNY 15.51 | -0.06% | CNY 15.49 | CNY 15.61 | CNY 15.29 | 1.39M |
| 2026-09-22 | CNY 15.52 | +1.77% | CNY 15.39 | CNY 15.72 | CNY 15.24 | 2.11M |
| 2026-09-21 | CNY 15.25 | +1.94% | CNY 15.15 | CNY 15.40 | CNY 14.77 | 1.41M |
| 2026-09-18 | CNY 14.96 | +0.67% | CNY 14.92 | CNY 15.31 | CNY 14.90 | 2.08M |
| 2026-09-17 | CNY 14.86 | +0.07% | CNY 14.71 | CNY 14.95 | CNY 14.56 | 1.37M |
| 2026-09-16 | CNY 14.85 | +2.84% | CNY 14.44 | CNY 14.96 | CNY 14.30 | 2.37M |
| 2026-09-15 | CNY 14.44 | -4.05% | CNY 15.00 | CNY 15.14 | CNY 14.44 | 1.66M |
| 2026-09-14 | CNY 15.05 | +0.94% | CNY 14.69 | CNY 15.32 | CNY 14.56 | 2.11M |
| 2026-09-11 | CNY 14.91 | -3.06% | CNY 15.26 | CNY 15.27 | CNY 14.51 | 2.98M |
| 2026-09-10 | CNY 15.38 | -2.04% | CNY 15.63 | CNY 15.70 | CNY 15.24 | 2.02M |
| 2026-09-09 | CNY 15.70 | -1.32% | CNY 15.85 | CNY 15.91 | CNY 15.45 | 2.55M |
| 2026-09-08 | CNY 15.91 | -0.13% | CNY 15.89 | CNY 15.96 | CNY 15.75 | 1.21M |
| 2026-09-07 | CNY 15.93 | -0.87% | CNY 16.07 | CNY 16.23 | CNY 15.80 | 1.79M |
| 2026-09-04 | CNY 16.07 | -0.31% | CNY 16.12 | CNY 16.40 | CNY 15.92 | 1.31M |
| 2026-09-03 | CNY 16.12 | -2.07% | CNY 16.46 | CNY 16.79 | CNY 16.05 | 1.92M |
| 2026-09-02 | CNY 16.46 | -0.72% | CNY 16.58 | CNY 16.59 | CNY 16.17 | 1.86M |
| 2026-09-01 | CNY 16.58 | -1.43% | CNY 16.85 | CNY 16.90 | CNY 16.50 | 2.46M |
| 2026-08-31 | CNY 16.82 | -0.59% | CNY 16.71 | CNY 16.84 | CNY 16.36 | 2.86M |
| 2026-08-28 | CNY 16.92 | -0.18% | CNY 16.91 | CNY 17.10 | CNY 16.83 | 1.15M |
| 2026-08-27 | CNY 16.95 | -0.06% | CNY 16.94 | CNY 17.02 | CNY 16.70 | 1.07M |
| 2026-08-26 | CNY 16.96 | -1.28% | CNY 17.22 | CNY 17.22 | CNY 16.84 | 1.06M |
| 2026-08-25 | CNY 17.18 | +2.08% | CNY 16.82 | CNY 17.20 | CNY 16.51 | 1.43M |
| 2026-08-24 | CNY 16.83 | -1.06% | CNY 17.27 | CNY 17.27 | CNY 16.58 | 1.49M |
| 2026-08-21 | CNY 17.01 | +0.89% | CNY 16.66 | CNY 17.08 | CNY 16.47 | 1.22M |
| 2026-08-20 | CNY 16.86 | +2.68% | CNY 16.45 | CNY 16.88 | CNY 16.45 | 1.09M |
| 2026-08-19 | CNY 16.42 | -3.18% | CNY 16.65 | CNY 16.95 | CNY 16.37 | 1.75M |
| 2026-08-18 | CNY 16.96 | -1.11% | CNY 17.00 | CNY 17.17 | CNY 16.80 | 1.25M |
| 2026-08-17 | CNY 17.15 | +2.02% | CNY 16.81 | CNY 17.22 | CNY 16.63 | 1.61M |
| 2026-08-14 | CNY 16.81 | +0.90% | CNY 16.66 | CNY 16.96 | CNY 16.51 | 1.37M |
| 2026-08-13 | CNY 16.66 | -1.24% | CNY 16.97 | CNY 16.97 | CNY 16.66 | 1.32M |
| 2026-08-12 | CNY 16.87 | -0.06% | CNY 17.03 | CNY 17.12 | CNY 16.76 | 1.49M |
| 2026-08-11 | CNY 16.88 | -0.30% | CNY 16.70 | CNY 17.29 | CNY 16.70 | 1.78M |
| 2026-08-10 | CNY 16.93 | +3.87% | CNY 16.25 | CNY 16.95 | CNY 16.04 | 1.61M |
| 2026-08-07 | CNY 16.30 | +0.62% | CNY 16.30 | CNY 16.33 | CNY 16.00 | 1.33M |
| 2026-08-06 | CNY 16.20 | +0.87% | CNY 16.14 | CNY 16.33 | CNY 16.05 | 1.54M |
| 2026-08-05 | CNY 16.06 | -0.80% | CNY 16.21 | CNY 16.45 | CNY 15.89 | 2.19M |
| 2026-08-04 | CNY 16.19 | +2.08% | CNY 15.87 | CNY 16.32 | CNY 15.80 | 2.34M |
| 2026-08-03 | CNY 15.86 | +4.07% | CNY 15.35 | CNY 15.86 | CNY 15.17 | 2.37M |
| 2026-07-31 | CNY 15.24 | +1.80% | CNY 15.09 | CNY 15.34 | CNY 14.90 | 1.97M |
| 2026-07-30 | CNY 14.97 | -2.35% | CNY 15.26 | CNY 15.50 | CNY 14.90 | 2.96M |
| 2026-07-29 | CNY 15.33 | +6.61% | CNY 14.39 | CNY 15.75 | CNY 14.39 | 4.04M |
| 2026-07-28 | CNY 14.38 | -0.21% | CNY 14.17 | CNY 14.77 | CNY 14.15 | 1.41M |
| 2026-07-27 | CNY 14.41 | +2.78% | CNY 14.16 | CNY 14.55 | CNY 13.90 | 1.78M |
| 2026-07-24 | CNY 14.02 | -2.57% | CNY 14.39 | CNY 14.43 | CNY 13.85 | 1.84M |
| 2026-07-23 | CNY 14.39 | +6.20% | CNY 13.60 | CNY 14.51 | CNY 13.50 | 2.37M |
| 2026-07-22 | CNY 13.55 | -1.02% | CNY 13.66 | CNY 14.00 | CNY 13.53 | 2.37M |
| 2026-07-21 | CNY 13.69 | -0.94% | CNY 13.83 | CNY 14.04 | CNY 12.82 | 2.79M |
| 2026-07-20 | CNY 13.82 | -3.02% | CNY 14.28 | CNY 14.83 | CNY 13.53 | 2.58M |
| 2026-07-17 | CNY 14.25 | -2.26% | CNY 14.65 | CNY 14.93 | CNY 14.11 | 2.51M |
| 2026-07-16 | CNY 14.58 | +0.83% | CNY 14.54 | CNY 15.05 | CNY 14.33 | 1.72M |
| 2026-07-15 | CNY 14.46 | +0.07% | CNY 14.32 | CNY 14.71 | CNY 14.25 | 1.54M |
| 2026-07-14 | CNY 14.45 | +3.14% | CNY 14.09 | CNY 14.45 | CNY 13.86 | 1.70M |
| 2026-07-13 | CNY 14.01 | -4.37% | CNY 14.65 | CNY 14.85 | CNY 13.94 | 1.95M |
| 2026-07-10 | CNY 14.65 | +2.59% | CNY 14.48 | CNY 14.94 | CNY 13.96 | 1.98M |
| 2026-07-09 | CNY 14.28 | +0.85% | CNY 14.13 | CNY 14.35 | CNY 13.84 | 1.64M |
| 2026-07-08 | CNY 14.16 | -1.53% | CNY 14.36 | CNY 14.47 | CNY 13.92 | 1.40M |
| 2026-07-07 | CNY 14.38 | -2.90% | CNY 14.85 | CNY 14.99 | CNY 14.32 | 1.61M |
| 2026-07-06 | CNY 14.81 | -2.50% | CNY 15.27 | CNY 15.45 | CNY 14.71 | 2.05M |
| 2026-07-03 | CNY 15.19 | +3.05% | CNY 14.86 | CNY 15.28 | CNY 14.75 | 3.73M |
| 2026-07-02 | CNY 14.74 | +1.59% | CNY 14.46 | CNY 14.98 | CNY 14.46 | 3.05M |
| 2026-07-01 | CNY 14.51 | +3.79% | CNY 14.08 | CNY 14.77 | CNY 13.92 | 2.98M |
| 2026-06-30 | CNY 13.98 | +1.45% | CNY 13.78 | CNY 14.10 | CNY 13.53 | 2.17M |
| 2026-06-29 | CNY 13.78 | -1.15% | CNY 13.94 | CNY 14.03 | CNY 13.36 | 2.48M |
| 2026-06-26 | CNY 13.94 | -2.52% | CNY 14.36 | CNY 14.36 | CNY 13.90 | 2.05M |
| 2026-06-25 | CNY 14.30 | -2.85% | CNY 14.72 | CNY 14.72 | CNY 14.00 | 2.17M |
| 2026-06-24 | CNY 14.72 | -3.85% | CNY 15.28 | CNY 15.45 | CNY 14.65 | 1.95M |
| 2026-06-23 | CNY 15.31 | +0.39% | CNY 15.01 | CNY 15.62 | CNY 15.01 | 2.44M |
| 2026-06-22 | CNY 15.25 | +1.87% | CNY 14.98 | CNY 15.27 | CNY 14.35 | 2.25M |
| 2026-06-18 | CNY 14.97 | +0.13% | CNY 14.97 | CNY 15.13 | CNY 14.70 | 1.57M |
| 2026-06-17 | CNY 14.95 | -2.99% | CNY 15.53 | CNY 15.53 | CNY 14.88 | 1.97M |
| 2026-06-16 | CNY 15.41 | +0.78% | CNY 15.29 | CNY 15.58 | CNY 15.02 | 1.71M |
| 2026-06-15 | CNY 15.29 | -0.65% | CNY 15.42 | CNY 15.90 | CNY 15.18 | 2.07M |
| 2026-06-12 | CNY 15.39 | +1.38% | CNY 15.37 | CNY 15.59 | CNY 15.10 | 1.77M |
| 2026-06-11 | CNY 15.18 | -1.30% | CNY 15.23 | CNY 15.49 | CNY 14.85 | 1.53M |
| 2026-06-10 | CNY 15.38 | -1.28% | CNY 15.37 | CNY 15.59 | CNY 15.00 | 1.73M |
| 2026-06-09 | CNY 15.58 | -1.08% | CNY 15.77 | CNY 15.96 | CNY 15.36 | 1.90M |
| 2026-06-08 | CNY 15.75 | -4.60% | CNY 15.90 | CNY 16.63 | CNY 15.43 | 2.89M |
| 2026-06-05 | CNY 16.51 | +1.29% | CNY 16.29 | CNY 16.85 | CNY 15.98 | 1.89M |
| 2026-06-04 | CNY 16.30 | -2.16% | CNY 16.49 | CNY 16.66 | CNY 16.16 | 1.81M |
| 2026-06-03 | CNY 16.66 | -1.19% | CNY 16.86 | CNY 16.99 | CNY 16.44 | 1.76M |
| 2026-06-02 | CNY 16.86 | -4.04% | CNY 17.50 | CNY 17.63 | CNY 16.70 | 2.35M |
| 2026-06-01 | CNY 17.57 | +1.80% | CNY 17.29 | CNY 17.82 | CNY 16.82 | 2.80M |
| 2026-05-29 | CNY 17.26 | -5.01% | CNY 17.93 | CNY 18.44 | CNY 17.12 | 2.86M |
| 2026-05-28 | CNY 18.17 | -0.33% | CNY 18.30 | CNY 18.48 | CNY 17.55 | 2.43M |
| 2026-05-27 | CNY 18.23 | -3.49% | CNY 19.00 | CNY 19.00 | CNY 18.02 | 2.56M |
| 2026-05-26 | CNY 18.89 | -3.43% | CNY 19.35 | CNY 19.64 | CNY 18.74 | 2.91M |