Tianjin Keyvia Electric Co.,Ltd - 300407.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.69	12.53	12.53	13.69	12.42	12.33M
December 03, 2025	12.89	12.54	12.54	12.89	12.43	9.29M
December 02, 2025	13.02	12.88	12.88	13.12	12.77	13.21M
December 01, 2025	13.53	13.18	13.18	13.58	13.04	13.37M
November 28, 2025	13.69	13.41	13.41	13.78	13.23	18.8M
November 27, 2025	13.31	13.82	13.82	14.14	13.15	31.93M
November 26, 2025	12.09	13.35	13.35	13.78	11.99	35.28M
November 25, 2025	11.88	12.05	12.05	12.23	11.84	5.88M
November 24, 2025	11.72	11.83	11.83	11.93	11.66	6.21M
November 21, 2025	12.07	11.62	11.62	12.24	11.49	11.31M
November 20, 2025	12.41	12.24	12.24	12.56	12.17	6.48M
November 19, 2025	12.61	12.45	12.45	12.73	12.37	8.89M
November 18, 2025	12.85	12.73	12.73	12.89	12.64	10.1M
November 17, 2025	13.11	12.9	12.9	13.17	12.79	15.44M
November 14, 2025	13.57	13.18	13.18	13.59	13.15	19.68M
November 13, 2025	13.77	13.69	13.69	14.13	13.39	29.87M
November 12, 2025	13.1	14.09	14.09	15.15	13.01	35.37M
November 11, 2025	12.77	13.13	13.13	13.18	12.73	12.86M
November 10, 2025	12.93	12.74	12.74	13.08	12.56	12.23M
November 07, 2025	12.61	12.85	12.85	13.1	12.58	15.2M
November 06, 2025	12.67	12.7	12.7	12.83	12.56	12.24M
November 05, 2025	12.27	12.79	12.79	12.96	12.12	21.89M
November 04, 2025	12.25	12.29	12.29	12.48	12.2	9.14M
November 03, 2025	12.1	12.31	12.31	12.41	12.04	13.56M
October 31, 2025	11.98	12.03	12.03	12.2	11.97	8.75M
October 30, 2025	12.26	11.92	11.92	12.26	11.85	9.18M
October 29, 2025	12.36	12.26	12.26	12.5	12.17	11.06M
October 28, 2025	12.44	12.47	12.47	12.81	12.21	18.14M
October 27, 2025	11.93	12.32	12.32	12.44	11.87	24.16M
October 24, 2025	11.98	11.87	11.87	12.08	11.48	25.68M
October 23, 2025	12.34	11.96	11.96	13.11	11.61	40.39M
October 22, 2025	10.93	10.93	10.93	11.08	10.83	4.19M
October 21, 2025	10.64	10.96	10.96	10.96	10.55	5.02M
October 20, 2025	10.56	10.65	10.65	10.68	10.49	5.23M
October 17, 2025	10.75	10.43	10.43	10.84	10.4	6.2M
October 16, 2025	11.08	10.8	10.8	11.1	10.77	5.04M
October 15, 2025	10.79	10.95	10.95	11	10.66	5.81M
October 14, 2025	10.84	10.74	10.74	11.15	10.66	7.3M
October 13, 2025	10.61	10.77	10.77	10.82	10.18	6.11M
October 10, 2025	10.76	10.85	10.85	10.94	10.65	5.06M
October 09, 2025	10.62	10.75	10.75	10.81	10.57	4.34M
September 30, 2025	10.91	10.62	10.62	10.92	10.6	3.42M
September 29, 2025	10.68	10.76	10.76	10.92	10.51	4.43M
September 26, 2025	10.7	10.68	10.68	10.88	10.6	4.23M
September 25, 2025	10.9	10.7	10.7	11.07	10.68	4.15M
September 24, 2025	10.88	10.9	10.9	11	10.67	4.23M
September 23, 2025	10.98	10.85	10.85	11.15	10.46	5.7M
September 22, 2025	11.1	11.05	11.05	11.18	10.9	3.55M
September 19, 2025	11.33	11.1	11.1	11.42	11.02	4.91M
September 18, 2025	11.57	11.3	11.3	11.66	11.21	5.45M
September 17, 2025	11.49	11.64	11.64	11.67	11.37	6.23M
September 16, 2025	11.21	11.5	11.5	11.51	11.14	4.93M
September 15, 2025	11.4	11.21	11.21	11.42	11.15	3.6M
September 12, 2025	11.5	11.42	11.42	11.55	11.35	3.02M
September 11, 2025	11.41	11.46	11.46	11.47	11.09	3.89M
September 10, 2025	11.27	11.31	11.31	11.4	11.23	3.91M
September 09, 2025	11.49	11.26	11.26	11.49	11.13	3.83M
September 08, 2025	11.22	11.48	11.48	11.52	11.05	6.99M
September 05, 2025	11.03	11.19	11.19	11.22	10.9	6.36M
September 04, 2025	10.89	10.87	10.87	11.1	10.71	8.62M

Tianjin Keyvia Electric Co.,Ltd (300407.SZ) SHZ