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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15.2	15.69	15.69	15.79	15.04	10.33M
December 23, 2025	15.18	15.22	15.22	15.45	15.04	7.65M
December 22, 2025	15.38	15.19	15.19	15.53	15.16	4.79M
December 19, 2025	15.11	15.28	15.28	15.64	15.07	5.66M
December 18, 2025	15	15	15	15.16	14.92	3.88M
December 17, 2025	15.08	15.12	15.12	15.22	14.76	7.17M
December 16, 2025	15.83	15.14	15.14	15.83	15	11.46M
December 15, 2025	15.8	15.84	15.84	16.02	15.6	5.99M
December 12, 2025	15.53	15.94	15.94	16.13	15.37	10.6M
December 11, 2025	16.07	15.6	15.6	16.45	15.6	8.13M
December 10, 2025	16.31	16.06	16.06	16.47	15.9	9.38M
December 09, 2025	16.37	16.43	16.43	16.7	16.31	7.76M
December 08, 2025	16.4	16.51	16.51	16.66	16.25	9.08M
December 05, 2025	16.04	16.45	16.45	16.45	15.95	10.96M
December 04, 2025	16.16	16.07	16.07	16.35	15.88	8.35M
December 03, 2025	16.16	16.1	16.1	16.16	15.47	11.81M
December 02, 2025	16.47	15.94	15.94	16.54	15.92	13.21M
December 01, 2025	16.45	16.56	16.56	16.65	16.3	9.3M
November 28, 2025	16.16	16.45	16.45	16.83	16	15.89M
November 27, 2025	16.36	16.17	16.17	16.64	16.1	10.68M
November 26, 2025	16.4	16.4	16.4	16.54	15.95	15.76M
November 25, 2025	16.33	16.43	16.43	16.71	16.15	10.47M
November 24, 2025	16.5	16.26	16.26	16.77	15.9	10.2M
November 21, 2025	16.7	16.36	16.36	17.53	16.29	15.56M
November 20, 2025	17.8	16.88	16.88	18.08	16.79	14.46M
November 19, 2025	17.78	17.52	17.52	18.41	17.38	18.06M
November 18, 2025	18.3	17.76	17.76	19.05	17.6	20.37M
November 17, 2025	18.1	18.27	18.27	18.55	17.43	25.28M
November 14, 2025	16.28	18.05	18.05	18.46	16.02	32.76M
November 13, 2025	16.24	16.41	16.41	16.64	16.16	10.29M
November 12, 2025	17.03	16.24	16.24	17.08	16.1	16.08M
November 11, 2025	17.24	17.08	17.08	17.56	16.92	15.69M
November 10, 2025	18.2	17.21	17.21	18.24	17.05	20.69M
November 07, 2025	18.56	18.24	18.24	18.88	18.2	15.12M
November 06, 2025	18.6	18.71	18.71	20.36	18.6	22.92M
November 05, 2025	17.8	18.69	18.69	18.99	17.63	24.64M
November 04, 2025	18.48	18.01	18.01	18.8	17.88	18.42M
November 03, 2025	19.4	18.29	18.29	19.64	18.15	31.47M
October 31, 2025	18.14	19.13	19.13	19.97	17.97	39.85M
October 30, 2025	18.28	17.86	17.86	18.6	17.8	19.57M
October 29, 2025	17.59	18.62	18.62	18.99	16.91	44.08M
October 28, 2025	17.28	17.59	17.59	18.18	17.08	25.31M
October 27, 2025	16.62	17.63	17.63	18.45	16.62	31.41M
October 24, 2025	16.47	16.38	16.38	16.58	16.08	12.67M
October 23, 2025	16.6	16.5	16.5	16.6	15.85	15.31M
October 22, 2025	16.71	16.91	16.91	17.22	16.63	12.35M
October 21, 2025	16.31	16.88	16.88	17.24	16.3	15.56M
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

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