Keli Motor Group Co., Ltd. - 002892.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.77	12.88	12.88	12.99	12.77	9.28M
December 03, 2025	12.89	12.73	12.73	12.97	12.71	5.11M
December 02, 2025	13.05	12.89	12.89	13.09	12.84	7.31M
December 01, 2025	12.83	13.1	13.1	13.1	12.78	11.6M
November 28, 2025	12.77	12.84	12.84	12.85	12.67	5.75M
November 27, 2025	12.81	12.76	12.76	12.89	12.76	5.15M
November 26, 2025	12.77	12.85	12.85	12.97	12.75	6.49M
November 25, 2025	12.78	12.83	12.83	12.95	12.74	9.91M
November 24, 2025	12.54	12.91	12.91	13.08	12.37	11.71M
November 21, 2025	12.75	12.54	12.54	12.8	12.33	11.45M
November 20, 2025	12.9	12.88	12.88	13.06	12.85	6.25M
November 19, 2025	13.1	12.91	12.91	13.11	12.86	8.46M
November 18, 2025	13.05	13.17	13.17	13.2	12.96	10.98M
November 17, 2025	12.88	12.97	12.97	12.99	12.86	7.15M
November 14, 2025	13.72	12.95	12.95	13.72	12.88	7.8M
November 13, 2025	13.72	12.99	12.99	13.72	12.88	8.7M
November 12, 2025	13.72	13.01	13.01	13.72	12.84	11.88M
November 11, 2025	13.34	13.22	13.22	13.43	13.2	8.49M
November 10, 2025	13.4	13.3	13.3	13.45	13.26	10.08M
November 07, 2025	13.72	13.37	13.37	13.77	13.35	19.74M
November 06, 2025	13.65	13.76	13.76	13.85	13.53	12.94M
November 05, 2025	13.51	13.6	13.6	13.72	13.5	8.17M
November 04, 2025	13.84	13.71	13.71	13.87	13.65	9.17M
November 03, 2025	13.98	13.91	13.91	14	13.75	11.2M
October 31, 2025	13.66	13.85	13.85	14.04	13.62	11.59M
October 30, 2025	13.96	13.67	13.67	13.96	13.67	14.95M
October 29, 2025	13.76	14.1	14.1	14.1	13.76	13.08M
October 28, 2025	13.89	13.88	13.88	13.97	13.77	10.62M
October 27, 2025	14.02	13.89	13.89	14.09	13.83	12.65M
October 24, 2025	13.76	13.88	13.88	13.93	13.71	13.6M
October 23, 2025	13.65	13.7	13.7	13.7	13.42	9.57M
October 22, 2025	13.61	13.66	13.66	13.78	13.49	11.2M
October 21, 2025	13.58	13.63	13.63	13.67	13.47	9.94M
October 20, 2025	13.52	13.56	13.56	13.7	13.46	10.68M
October 17, 2025	13.71	13.37	13.37	13.79	13.35	14.57M
October 16, 2025	13.96	13.78	13.78	14	13.71	11.68M
October 15, 2025	13.62	14.07	14.07	14.07	13.47	19.8M
October 14, 2025	14.2	13.62	13.62	14.27	13.58	24.36M
October 13, 2025	13.7	14.13	14.13	14.18	13.53	21.9M
October 10, 2025	14.63	14.45	14.45	14.9	14.35	22.05M
October 09, 2025	14.78	14.65	14.65	14.81	14.5	22.45M
September 30, 2025	15	14.78	14.78	15.06	14.76	17.55M
September 29, 2025	14.66	14.93	14.93	15.05	14.44	27.76M
September 26, 2025	15.45	15.02	15.02	15.55	14.99	22.51M
September 25, 2025	15.59	15.58	15.58	15.85	15.43	24.98M
September 24, 2025	16.81	15.65	15.65	16.81	15.29	25.42M
September 23, 2025	16.81	15.6	15.6	16.81	15.2	34.96M
September 22, 2025	15.98	15.97	15.97	16.28	15.9	31.96M
September 19, 2025	15.38	15.91	15.91	16.81	15.38	57.58M
September 18, 2025	15.38	16.97	16.97	17.6	15.38	96.43M
September 17, 2025	15.63	16	16	16.1	15.52	40.72M
September 16, 2025	15.09	15.6	15.6	15.66	15.03	31.82M
September 15, 2025	15.2	15.1	15.1	15.39	15.04	22.78M
September 12, 2025	15.38	15.26	15.26	15.55	15.23	25.39M
September 11, 2025	14.95	15.38	15.38	15.4	14.88	30.88M
September 10, 2025	14.88	15	15	15.25	14.88	20.76M
September 09, 2025	15.09	15.01	15.01	15.26	14.79	28.01M
September 08, 2025	14.53	15.1	15.1	15.14	14.44	37.65M
September 05, 2025	13.9	14.52	14.52	14.55	13.77	23.47M
September 04, 2025	14.3	13.92	13.92	14.78	13.65	26.31M

Keli Motor Group Co., Ltd. (002892.SZ) SHZ