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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.6	12.77	12.77	12.85	12.6	9.91M
February 12, 2026	12.66	12.64	12.64	12.73	12.6	5.41M
February 11, 2026	12.66	12.69	12.69	12.7	12.58	4.67M
February 10, 2026	12.65	12.66	12.66	12.72	12.55	6.65M
February 09, 2026	12.58	12.65	12.65	12.7	12.49	6.95M
February 06, 2026	12.35	12.45	12.45	12.56	12.25	7.28M
February 05, 2026	12.52	12.43	12.43	12.58	12.41	7.02M
February 04, 2026	12.63	12.53	12.53	12.67	12.48	8.73M
February 03, 2026	12.58	12.68	12.68	12.7	12.51	7.6M
February 02, 2026	12.56	12.5	12.5	12.73	12.48	10.9M
January 30, 2026	12.59	12.63	12.63	12.85	12.35	11.02M
January 29, 2026	12.76	12.54	12.54	12.88	12.5	12.3M
January 28, 2026	13.1	12.81	12.81	13.1	12.78	13.46M
January 27, 2026	13.16	13.15	13.15	13.26	12.73	16.72M
January 26, 2026	13.7	13.23	13.23	13.77	13.14	21.52M
January 23, 2026	13.57	13.62	13.62	13.63	13.45	16.39M
January 22, 2026	13.46	13.54	13.54	13.72	13.44	14.59M
January 21, 2026	13.27	13.43	13.43	13.53	13.22	11.78M
January 20, 2026	13.49	13.37	13.37	13.58	13.28	13.58M
January 19, 2026	13.43	13.48	13.48	13.59	13.38	13.57M
January 16, 2026	13.24	13.43	13.43	13.49	13.18	16.35M
January 15, 2026	13.24	13.16	13.16	13.3	13.05	11M
January 14, 2026	13.36	13.24	13.24	13.55	13.13	18.73M
January 13, 2026	13.65	13.37	13.37	13.75	13.36	20.34M
January 12, 2026	13.43	13.65	13.65	13.66	13.33	21.04M
January 09, 2026	13.26	13.38	13.38	13.44	13.19	14.3M
January 08, 2026	13.16	13.26	13.26	13.33	13.11	10.16M
January 07, 2026	13.38	13.23	13.23	13.39	13.13	13.47M
January 06, 2026	13.37	13.38	13.38	13.47	13.32	13.77M
January 05, 2026	13.35	13.4	13.4	13.63	13.19	18.62M
December 31, 2025	13.66	13.42	13.42	13.67	13.39	16.39M
December 30, 2025	13.39	13.61	13.61	13.73	13.29	25.75M
December 29, 2025	13.16	13.28	13.28	13.37	13.12	15.39M
December 26, 2025	13	13.08	13.08	13.15	12.9	13.01M
December 25, 2025	12.64	13.05	13.05	13.15	12.6	16.98M
December 24, 2025	12.57	12.63	12.63	12.65	12.48	6.21M
December 23, 2025	12.6	12.52	12.52	12.61	12.47	5.07M
December 22, 2025	12.54	12.61	12.61	12.65	12.48	7.03M
December 19, 2025	12.5	12.48	12.48	12.63	12.46	6.21M
December 18, 2025	12.31	12.49	12.49	12.59	12.27	6.52M
December 17, 2025	12.35	12.43	12.43	12.44	12.08	7.25M
December 16, 2025	12.55	12.28	12.28	12.6	12.28	6.88M
December 15, 2025	12.67	12.57	12.57	12.74	12.53	6.09M
December 12, 2025	12.69	12.74	12.74	12.84	12.63	8.92M
December 11, 2025	12.93	12.7	12.7	12.96	12.69	7.21M
December 10, 2025	12.9	12.95	12.95	12.99	12.85	6.09M
December 09, 2025	13.06	12.94	12.94	13.15	12.93	7.44M
December 08, 2025	13.05	13.15	13.15	13.22	12.94	11.7M
December 05, 2025	12.85	13.02	13.02	13.02	12.77	7.74M
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

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