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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	12.51	12.38	12.38	12.55	12.3	3.06M
December 24, 2025	12.28	12.51	12.51	12.52	12.22	3.62M
December 23, 2025	12.2	12.32	12.32	12.44	12.1	6.23M
December 22, 2025	11.88	12.15	12.15	12.36	11.86	6.04M
December 19, 2025	11.75	11.85	11.85	11.96	11.63	4.12M
December 18, 2025	11.81	11.74	11.74	12.04	11.61	5.02M
December 17, 2025	11.34	11.75	11.75	12.1	11.09	8.03M
December 16, 2025	11.53	11.34	11.34	11.6	11.29	1.97M
December 15, 2025	11.47	11.6	11.6	11.72	11.38	2.26M
December 12, 2025	11.86	11.53	11.53	11.87	11.52	3.54M
December 11, 2025	12.17	11.82	11.82	12.17	11.81	3.96M
December 10, 2025	12.5	12.07	12.07	13.05	11.97	8.8M
December 09, 2025	12.78	12.48	12.48	12.88	12.45	5.01M
December 08, 2025	12.44	12.8	12.8	12.88	12.37	5.35M
December 05, 2025	12.16	12.4	12.4	12.4	12.04	1.88M
December 04, 2025	12.18	12.16	12.16	12.46	12.13	2.58M
December 03, 2025	12.5	12.42	12.42	12.51	12.3	3.26M
December 02, 2025	12.54	12.51	12.51	12.78	12.43	4.92M
December 01, 2025	12.41	12.54	12.54	12.69	12.35	5.95M
November 28, 2025	12.18	12.38	12.38	12.4	12.03	1.98M
November 27, 2025	11.95	12.23	12.23	12.26	11.89	1.81M
November 26, 2025	12.09	11.95	11.95	12.27	11.95	1.6M
November 25, 2025	12.02	12.09	12.09	12.19	11.9	1.73M
November 24, 2025	11.95	11.97	11.97	12.04	11.8	2.57M
November 21, 2025	12.03	11.72	11.72	12.54	11.71	3.09M
November 20, 2025	12.21	12.27	12.27	12.78	12.18	2.79M
November 19, 2025	12.52	12.18	12.18	12.54	12.16	2.35M
November 18, 2025	12.55	12.52	12.52	12.59	12.41	1.68M
November 17, 2025	12.62	12.53	12.53	12.62	12.42	1.93M
November 14, 2025	12.38	12.62	12.62	12.74	12.38	4.16M
November 13, 2025	12.5	12.43	12.43	12.5	12.29	1.97M
November 12, 2025	12.47	12.45	12.45	12.51	12.35	1.61M
November 11, 2025	12.44	12.47	12.47	12.51	12.37	2.15M
November 10, 2025	12.39	12.38	12.38	12.43	12.3	1.61M
November 07, 2025	12.38	12.4	12.4	12.45	12.33	2M
November 06, 2025	12.59	12.36	12.36	12.59	12.34	3.4M
November 05, 2025	12.55	12.49	12.49	12.61	12.43	2.89M
November 04, 2025	12.47	12.59	12.59	12.86	12.41	4.7M
November 03, 2025	12.35	12.49	12.49	12.68	12.32	3.62M
October 31, 2025	12.43	12.38	12.38	12.55	12.36	2.92M
October 30, 2025	12.55	12.53	12.53	12.66	12.43	3.05M
October 29, 2025	12.66	12.56	12.56	12.82	12.46	3.15M
October 28, 2025	12.66	12.74	12.74	12.82	12.56	3.01M
October 27, 2025	12.97	12.73	12.73	13.05	12.42	5.08M
October 24, 2025	12.92	13.03	13.03	13.16	12.89	3.41M
October 23, 2025	12.85	12.93	12.93	12.97	12.7	3.23M
October 22, 2025	12.7	12.81	12.81	12.98	12.64	4.45M
October 21, 2025	12.53	12.69	12.69	12.69	12.47	1.99M
October 20, 2025	12.38	12.46	12.46	12.48	12.32	1.93M
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

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