Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd - 300092.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	13.66	13.75	13.75	13.93	13.55	11.82M
August 18, 2025	13.51	13.68	13.68	13.73	13.41	11.92M
August 15, 2025	13.19	13.44	13.44	13.47	13.16	7.25M
August 14, 2025	13.62	13.2	13.2	13.63	13.18	11.44M
August 13, 2025	13.52	13.61	13.61	13.61	13.45	8.38M
August 12, 2025	13.67	13.53	13.53	13.67	13.41	8.77M
August 11, 2025	13.6	13.67	13.67	13.7	13.53	10.08M
August 08, 2025	13.51	13.59	13.59	13.6	13.44	7.7M
August 07, 2025	13.65	13.49	13.49	13.65	13.45	8.83M
August 06, 2025	13.48	13.65	13.65	13.67	13.48	8.62M
August 05, 2025	13.42	13.53	13.53	13.53	13.41	8.24M
August 04, 2025	13.2	13.47	13.47	13.47	13.14	7.58M
August 01, 2025	13.12	13.26	13.26	13.31	13.1	5.91M
July 31, 2025	13.32	13.18	13.18	13.44	13.1	10.45M
July 30, 2025	13.51	13.37	13.37	13.58	13.28	8.95M
July 29, 2025	13.65	13.47	13.47	13.65	13.28	10.97M
July 28, 2025	13.7	13.6	13.6	13.75	13.55	9.5M
July 25, 2025	13.65	13.57	13.57	13.71	13.54	9.99M
July 24, 2025	13.89	13.71	13.71	13.89	13.58	17.4M
July 23, 2025	14.41	13.71	13.71	14.5	13.69	29.71M
July 22, 2025	13.18	14.33	14.33	15.12	13.18	54.63M
July 21, 2025	12.8	13.16	13.16	13.3	12.77	17.43M
July 18, 2025	12.75	12.8	12.8	12.84	12.62	8.75M
July 17, 2025	12.69	12.75	12.75	12.75	12.57	6.35M
July 16, 2025	12.57	12.69	12.69	12.69	12.51	8.03M
July 15, 2025	12.84	12.59	12.59	12.87	12.46	14.62M
July 14, 2025	12.68	12.87	12.87	12.9	12.68	14.74M
July 11, 2025	13.26	12.8	12.8	13.26	12.53	35.44M
July 10, 2025	13.7	13.99	13.99	14.1	13.6	16.72M
July 09, 2025	14	13.72	13.72	14.33	13.7	19.1M
July 08, 2025	13.7	13.86	13.86	13.87	13.57	12.84M
July 07, 2025	13.46	13.74	13.74	13.75	13.41	12.19M
July 04, 2025	13.8	13.55	13.55	13.86	13.51	15.84M
July 03, 2025	13.97	13.78	13.78	14.05	13.66	20.43M
July 02, 2025	14.21	13.96	13.96	14.48	13.92	27.86M
July 01, 2025	14.39	14.28	14.28	14.97	14.18	39.93M
June 30, 2025	13.67	13.97	13.97	13.97	13.55	22.25M
June 27, 2025	13.51	13.65	13.65	13.7	13.33	18.88M
June 26, 2025	13.8	13.57	13.57	14.05	13.56	27.75M
June 25, 2025	13.54	13.8	13.8	13.83	13.53	29.2M
June 24, 2025	13.51	13.67	13.67	13.73	13.36	38.14M
June 23, 2025	13.61	14.03	14.03	14.08	13.41	40.68M
June 20, 2025	13.63	13.33	13.33	14.15	13.32	38.32M
June 19, 2025	14.26	14.06	14.06	14.64	13.66	64.5M
June 18, 2025	13.16	14.9	14.9	15.58	13	73.42M
June 17, 2025	12.88	12.98	12.98	13.2	12.78	18.28M
June 16, 2025	12.59	12.81	12.81	13.05	12.5	13.61M
June 13, 2025	12.51	12.85	12.85	13.12	12.46	24.78M
June 12, 2025	12.64	12.55	12.55	12.66	12.47	7.58M
June 11, 2025	12.6	12.6	12.6	12.73	12.51	6.43M
June 10, 2025	12.83	12.66	12.66	12.91	12.49	10.23M
June 09, 2025	12.85	12.84	12.84	12.96	12.73	9.95M
June 06, 2025	12.73	12.61	12.61	12.73	12.45	7.35M
June 05, 2025	12.78	12.72	12.72	12.92	12.64	9.58M
June 04, 2025	12.85	12.78	12.78	13	12.74	10.38M
June 03, 2025	12.96	12.75	12.75	12.99	12.67	11.54M
May 30, 2025	13.74	12.81	12.81	13.81	12.74	22.25M
May 29, 2025	13.1	13.5	13.5	13.82	13.1	28.87M
May 28, 2025	13.25	13.19	13.19	13.47	13	22.52M
May 27, 2025	13.39	13.27	13.27	13.62	13.04	27.09M

Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (300092.SZ) SHZ