Shenzhen keanda electronic technology co.,ltd - 002972.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.5	12.35	12.35	12.57	12.28	1.95M
October 16, 2025	12.66	12.48	12.48	12.72	12.46	1.72M
October 15, 2025	12.46	12.67	12.67	12.68	12.39	2.32M
October 14, 2025	12.57	12.54	12.54	12.72	12.46	3.42M
October 13, 2025	12.07	12.51	12.51	12.57	11.9	3.22M
October 10, 2025	12.54	12.45	12.45	12.59	12.35	3.68M
October 09, 2025	12.12	12.54	12.54	12.68	11.95	7.24M
September 30, 2025	12.2	12.06	12.06	12.2	11.99	2.1M
September 29, 2025	12.06	12.14	12.14	12.17	11.74	2M
September 26, 2025	12.03	12	12	12.12	11.87	1.73M
September 25, 2025	12.26	12.11	11.96	12.38	12.1	2.24M
September 24, 2025	12	12.24	12.09	12.25	11.9	1.65M
September 23, 2025	12.42	12.07	12.07	12.42	11.69	3.28M
September 22, 2025	12.26	12.09	12.09	12.36	11.99	3.6M
September 19, 2025	12.42	12.36	12.36	12.44	12.28	2.42M
September 18, 2025	12.76	12.42	12.42	12.79	12.33	4.04M
September 17, 2025	12.73	12.8	12.8	13.13	12.66	5.14M
September 16, 2025	12.55	12.73	12.73	12.81	12.46	4.38M
September 15, 2025	12.41	12.61	12.61	12.75	12.34	4.01M
September 12, 2025	12.5	12.43	12.43	12.58	12.43	2.57M
September 11, 2025	12.44	12.49	12.49	12.55	12.32	3.48M
September 10, 2025	12.48	12.45	12.45	12.64	12.44	3.22M
September 09, 2025	12.7	12.58	12.58	12.79	12.55	2.88M
September 08, 2025	12.58	12.74	12.74	12.85	12.55	3.47M
September 05, 2025	12.48	12.59	12.59	12.8	12.4	4.43M
September 04, 2025	12.43	12.48	12.48	12.88	12.34	4.98M
September 03, 2025	12.67	12.41	12.41	12.8	12.39	3.75M
September 02, 2025	12.71	12.67	12.67	12.89	12.37	5.71M
September 01, 2025	12.75	12.73	12.73	12.89	12.66	4.23M
August 29, 2025	12.94	12.72	12.72	12.97	12.61	4.79M
August 28, 2025	13	12.94	12.94	13.19	12.41	6.96M
August 27, 2025	13.53	13.01	13.01	13.6	13.01	7.32M
August 26, 2025	13.5	13.55	13.55	13.74	13.38	5.87M
August 25, 2025	13.77	13.54	13.54	13.83	13.48	8.2M
August 22, 2025	13.82	13.77	13.77	14.14	13.61	8.51M
August 21, 2025	13.87	13.86	13.86	14.49	13.69	10.55M
August 20, 2025	13.75	13.88	13.88	13.88	13.67	5.93M
August 19, 2025	13.81	13.83	13.83	13.9	13.59	7.9M
August 18, 2025	13.7	13.76	13.76	13.99	13.57	12.39M
August 15, 2025	13.68	13.62	13.62	14.04	13.5	11.37M
August 14, 2025	14.04	13.55	13.55	14.19	13.55	16.36M
August 13, 2025	13.79	14.14	14.14	14.5	13.67	21.3M
August 12, 2025	13.75	13.72	13.72	14.1	13.62	14.09M
August 11, 2025	13.9	13.84	13.84	14.49	13.55	24.23M
August 08, 2025	13.07	13.37	13.37	13.39	13.02	7.75M
August 07, 2025	13.09	13.1	13.1	13.15	12.93	4.9M
August 06, 2025	12.99	13.13	13.13	13.39	12.82	8.27M
August 05, 2025	12.64	13	13	13.12	12.61	9.22M
August 04, 2025	12.39	12.63	12.63	12.65	12.31	4.36M
August 01, 2025	12.3	12.46	12.46	12.54	12.28	3.65M
July 31, 2025	12.64	12.32	12.32	12.65	12.25	4.29M
July 30, 2025	12.58	12.62	12.62	12.68	12.35	4.64M
July 29, 2025	12.52	12.59	12.59	12.8	12.38	6.13M
July 28, 2025	12.37	12.55	12.55	12.55	12.22	5.26M
July 25, 2025	12.29	12.37	12.37	12.38	12.19	3.71M
July 24, 2025	12.35	12.35	12.35	12.48	12.28	4.23M
July 23, 2025	12.56	12.33	12.33	12.61	12.27	5.51M
July 22, 2025	12.71	12.56	12.56	12.95	12.49	7.55M
July 21, 2025	12.45	12.77	12.77	12.83	12.32	9.81M
July 18, 2025	12.31	12.43	12.43	12.71	11.97	9.98M

Shenzhen keanda electronic technology co.,ltd (002972.SZ) SHZ