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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.34	12.24	12.24	12.37	12.2	2.58M
July 16, 2025	12.33	12.37	12.37	12.4	12.25	2.33M
July 15, 2025	12.4	12.32	12.32	12.54	12.2	3.63M
July 14, 2025	12.18	12.48	12.48	12.61	12.1	5.01M
July 11, 2025	12.18	12.14	12.14	12.22	11.98	2.38M
July 10, 2025	12.3	12.22	12.22	12.31	12.12	2.41M
July 09, 2025	12.24	12.3	12.3	12.57	12.23	3.61M
July 08, 2025	12.23	12.24	12.24	12.3	12.14	2.84M
July 07, 2025	11.98	12.25	12.25	12.27	11.93	2.96M
July 04, 2025	12.11	12.04	12.04	12.21	12	3.16M
July 03, 2025	12.21	12.18	12.18	12.25	12.09	2.23M
July 02, 2025	12.29	12.23	12.23	12.37	12.13	3.36M
July 01, 2025	12.29	12.32	12.32	12.4	12.18	4.53M
June 30, 2025	12.03	12.29	12.29	12.42	12.03	5.54M
June 27, 2025	11.87	12.02	12.02	12.05	11.8	3.68M
June 26, 2025	11.78	11.85	11.85	11.96	11.7	4.37M
June 25, 2025	11.73	11.79	11.79	12.15	11.65	4.81M
June 24, 2025	11.37	11.71	11.71	11.73	11.28	3.7M
June 23, 2025	11.08	11.32	11.32	11.36	11.07	3M
June 20, 2025	11.23	11.14	11.14	11.51	11.04	2.83M
June 19, 2025	11.47	11.24	11.24	11.52	11.16	3M
June 18, 2025	11.62	11.47	11.47	11.64	11.43	2.98M
June 17, 2025	11.61	11.56	11.56	11.75	11.47	4.34M
June 16, 2025	11.59	11.59	11.59	11.82	11.56	3.65M
June 13, 2025	11.79	11.63	11.63	11.97	11.57	4.92M
June 12, 2025	11.91	11.88	11.88	11.98	11.78	3.01M
June 11, 2025	11.72	11.91	11.91	11.99	11.72	3.74M
June 10, 2025	11.88	11.74	11.74	12.06	11.64	4.64M
June 09, 2025	11.85	11.88	11.88	12.12	11.78	5.93M
June 06, 2025	11.69	11.84	11.84	11.98	11.53	5.77M
June 05, 2025	11.57	11.66	11.66	11.7	11.45	3.91M
June 04, 2025	11.63	11.58	11.58	11.71	11.55	2.42M
June 03, 2025	11.61	11.63	11.63	11.72	11.51	3.32M
May 30, 2025	11.89	11.71	11.71	11.93	11.62	4.16M
May 29, 2025	11.88	11.92	11.92	12.24	11.79	6.91M
May 28, 2025	11.7	11.88	11.88	12.03	11.65	5.05M
May 27, 2025	11.62	11.76	11.76	11.93	11.59	3.96M
May 26, 2025	11.21	11.68	11.68	11.87	11.21	5.65M

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