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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.33	15.01	15.01	15.07	14.33	28.04M
August 21, 2025	15.01	14.75	14.75	15.19	14.65	22.85M
August 20, 2025	14.88	14.99	14.99	15.09	14.81	23.33M
August 19, 2025	14.86	14.96	14.96	15.17	14.53	38.58M
August 18, 2025	14.65	14.82	14.82	14.87	14.56	28.85M
August 15, 2025	14.33	14.61	14.61	14.64	14.3	22.97M
August 14, 2025	14.66	14.42	14.42	14.69	14.17	25.86M
August 13, 2025	14.55	14.66	14.66	14.71	14.46	20.03M
August 12, 2025	14.68	14.55	14.55	14.69	14.41	15.95M
August 11, 2025	14.51	14.66	14.66	14.83	14.51	18.99M
August 08, 2025	14.79	14.51	14.51	14.83	14.48	18.93M
August 07, 2025	14.95	14.8	14.8	14.95	14.75	23.46M
August 06, 2025	14.66	15.01	15.01	15.1	14.57	38.79M
August 05, 2025	14.59	14.59	14.59	14.7	14.49	20.18M
August 04, 2025	14.2	14.55	14.55	14.55	14.08	17.05M
August 01, 2025	14.31	14.14	14.14	14.31	14.07	11.01M
July 31, 2025	14.55	14.24	14.24	14.64	14.12	20.48M
July 30, 2025	14.6	14.59	14.59	14.7	14.33	21.64M
July 29, 2025	14.51	14.52	14.52	14.6	14.42	15.41M
July 28, 2025	15.18	14.62	14.62	15.18	14.5	29.91M
July 25, 2025	14.36	14.82	14.82	14.83	14.26	50.74M
July 24, 2025	13.95	14.21	14.21	14.25	13.95	20.69M
July 23, 2025	14.05	13.93	13.93	14.08	13.91	14.78M
July 22, 2025	14.31	14.11	14.11	14.31	14.07	21.09M
July 21, 2025	14.23	14.32	14.32	14.64	14.16	26.12M
July 18, 2025	14.23	14.12	14.12	14.32	14.03	18.28M
July 17, 2025	13.95	14.19	14.19	14.34	13.81	26.24M
July 16, 2025	13.77	13.94	13.94	14	13.7	22.58M
July 15, 2025	13.82	13.74	13.74	13.86	13.56	14.36M
July 14, 2025	13.65	13.81	13.81	13.89	13.59	19.18M
July 11, 2025	13.43	13.62	13.62	13.74	13.36	13.2M
July 10, 2025	13.55	13.48	13.48	13.62	13.4	11.76M
July 09, 2025	13.68	13.59	13.59	13.96	13.57	18.53M
July 08, 2025	13.4	13.6	13.6	13.63	13.37	10.5M
July 07, 2025	13.36	13.41	13.41	13.43	13.26	7.99M
July 04, 2025	13.7	13.46	13.46	13.7	13.42	9.79M
July 03, 2025	13.6	13.66	13.66	13.73	13.49	8.49M
July 02, 2025	13.8	13.6	13.6	13.86	13.5	12.75M
July 01, 2025	13.9	13.87	13.87	13.98	13.76	11.97M
June 30, 2025	13.7	13.93	13.93	14	13.7	14.93M
June 27, 2025	13.66	13.68	13.68	13.78	13.56	12.94M
June 26, 2025	13.84	13.67	13.67	13.96	13.66	20.45M
June 25, 2025	13.73	13.83	13.83	13.86	13.6	21.51M
June 24, 2025	13.17	13.66	13.62	13.72	13.17	22.43M
June 23, 2025	12.86	13.08	13.04	13.12	12.71	10.97M
June 20, 2025	13.31	12.99	12.95	13.39	12.93	21.25M
June 19, 2025	13.92	13.41	13.37	14.07	13.3	29.92M
June 18, 2025	14.08	13.92	13.87	14.1	13.71	23.26M
June 17, 2025	14	14.13	14.09	14.34	13.83	29.67M
June 16, 2025	13.17	14.18	14.14	14.47	13.17	53.32M
June 13, 2025	13.46	13.34	13.3	13.6	13.23	19.31M
June 12, 2025	13.37	13.53	13.49	13.65	13.33	13.78M
June 11, 2025	13.54	13.52	13.48	13.65	13.43	13.94M
June 10, 2025	13.62	13.52	13.48	13.66	13.17	18.7M
June 09, 2025	13.64	13.64	13.6	14.02	13.52	17.74M
June 06, 2025	13.52	13.47	13.43	13.55	13.36	11.27M
June 05, 2025	13.57	13.52	13.48	13.57	13.23	18.29M
June 04, 2025	13.25	13.39	13.35	13.4	13.17	13.62M
June 03, 2025	13.08	13.16	13.12	13.29	13.02	12.7M
May 30, 2025	13.38	13.12	13.08	13.42	13.1	15.07M

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