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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	16.53	16.45	16.45	16.84	16.1	11M
October 17, 2025	16.67	16.3	16.3	17.42	16.2	13.48M
October 16, 2025	16.96	16.77	16.77	17.14	16.67	12.8M
October 15, 2025	16.71	17.05	17.05	17.11	16.59	13.62M
October 14, 2025	17.14	16.88	16.88	17.66	16.68	17.84M
October 13, 2025	16.28	17.08	17.08	17.25	16	17.67M
October 10, 2025	17.62	16.96	16.96	17.62	16.61	21.8M
October 09, 2025	17.09	17.29	17.29	18.18	17	31.38M
September 30, 2025	17.34	16.65	16.65	17.37	16.58	29.39M
September 29, 2025	17.13	17.19	17.19	17.51	17	21.03M
September 26, 2025	18.13	17.17	17.17	18.38	17.16	25.14M
September 25, 2025	19.18	18.18	18.18	19.39	18.04	35M
September 24, 2025	18.13	19.45	19.45	20	17.34	52.53M
September 23, 2025	18.23	18.65	18.65	19.55	18.17	42.6M
September 22, 2025	18.26	18.34	18.34	18.86	17.89	33.52M
September 19, 2025	17	18.4	18.4	19.33	16.9	53.33M
September 18, 2025	18.01	16.9	16.9	18.01	16.66	34.77M
September 17, 2025	17.55	17.83	17.83	18.44	17.21	42.67M
September 16, 2025	17.6	17.51	17.51	17.88	17.01	22.95M
September 15, 2025	18.05	17.54	17.54	18.13	17.4	34.07M
September 12, 2025	18.79	18.05	18.05	18.93	17.7	37.24M
September 11, 2025	18.6	18.86	18.86	19.27	17.98	39.25M
September 10, 2025	19.9	18.95	18.95	20	18.7	48.45M
September 09, 2025	19.07	20.32	20.32	21.34	18.19	72.34M
September 08, 2025	20.29	19.68	19.68	21.3	18.98	72.88M
September 05, 2025	18.61	19.99	19.99	20.86	18.2	71.48M
September 04, 2025	19.03	18.61	18.61	20.19	17.96	71.39M
September 03, 2025	16.65	19.61	19.61	19.61	16.64	95.03M
September 02, 2025	14.32	16.34	16.34	16.34	14.32	78.13M
September 01, 2025	12.8	13.62	13.62	14.03	12.72	29.54M
August 29, 2025	12.92	12.75	12.75	13.02	12.72	7.13M
August 28, 2025	13.1	12.88	12.88	13.27	12.4	14.32M
August 27, 2025	13.63	13.05	13.05	13.63	13.05	15.1M
August 26, 2025	13.7	13.62	13.62	13.7	13.54	9.01M
August 25, 2025	13.63	13.7	13.7	13.71	13.5	11.69M
August 22, 2025	13.69	13.6	13.6	13.69	13.48	8.85M
August 21, 2025	13.78	13.69	13.69	13.81	13.61	9.35M
August 20, 2025	13.7	13.76	13.76	13.78	13.58	9.3M
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

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