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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.57	13.35	13.35	13.6	13.28	7.8M
February 12, 2026	13.48	13.6	13.6	13.68	13.33	8.4M
February 11, 2026	13.55	13.45	13.45	13.59	13.33	8.8M
February 10, 2026	13.35	13.65	13.65	13.75	13.23	11.81M
February 09, 2026	13.37	13.4	13.4	13.5	13.25	8.37M
February 06, 2026	13.2	13.37	13.37	13.59	13	8.98M
February 05, 2026	13.45	13.34	13.34	13.65	13.21	10.09M
February 04, 2026	13.29	13.59	13.59	13.93	13.16	16.5M
February 03, 2026	13.3	13.31	13.31	13.4	13.11	11.37M
February 02, 2026	12.85	13.2	13.2	13.48	12.81	14.93M
January 30, 2026	12.62	12.85	12.85	13.05	12.57	10.31M
January 29, 2026	12.9	12.7	12.7	13.03	12.6	9.83M
January 28, 2026	13.1	12.93	12.93	13.18	12.92	6.85M
January 27, 2026	13.1	13.12	13.12	13.29	12.75	9.02M
January 26, 2026	13.43	13.12	13.12	13.48	13.09	11.9M
January 23, 2026	13.72	13.42	13.42	13.75	13.29	18.57M
January 22, 2026	12.98	13.82	13.82	13.93	12.91	24.97M
January 21, 2026	12.77	12.94	12.94	13.02	12.68	8.06M
January 20, 2026	12.96	12.87	12.87	13.01	12.76	11.37M
January 19, 2026	12.43	13.01	13.01	13.03	12.39	16.39M
January 16, 2026	12.75	12.49	12.49	12.94	12.44	13.6M
January 15, 2026	12.47	12.38	12.38	12.59	12	11.88M
January 14, 2026	12.91	12.7	12.7	13.38	12.37	20.87M
January 13, 2026	12.73	12.42	12.42	12.76	12.29	12.8M
January 12, 2026	12.15	12.77	12.77	12.86	11.91	16.45M
January 09, 2026	11.83	12.16	12.16	12.41	11.73	14.87M
January 08, 2026	11.59	11.85	11.85	11.92	11.51	9.3M
January 07, 2026	11.93	11.6	11.6	11.98	11.56	8.99M
January 06, 2026	11.77	11.94	11.94	11.98	11.6	10.94M
January 05, 2026	11.34	11.74	11.74	11.79	11.34	11.02M
December 31, 2025	11.3	11.32	11.32	11.42	11.21	8.03M
December 30, 2025	11.42	11.3	11.3	11.57	11.28	7.86M
December 29, 2025	11.55	11.41	11.41	11.58	11.36	6.57M
December 26, 2025	11.76	11.47	11.47	11.76	11.44	8.24M
December 25, 2025	11.52	11.69	11.69	11.7	11.42	6.62M
December 24, 2025	11.38	11.55	11.55	11.58	11.28	6.16M
December 23, 2025	11.5	11.39	11.39	11.54	11.3	7.24M
December 22, 2025	11.58	11.55	11.55	11.69	11.5	9.8M
December 19, 2025	11.69	11.54	11.54	11.83	11.4	9.7M
December 18, 2025	11.72	11.62	11.62	11.86	11.6	8.85M
December 17, 2025	11.85	11.81	11.81	12.05	11.56	17.9M
December 16, 2025	12.88	11.85	11.85	12.88	11.61	22.98M
December 15, 2025	12.47	12.57	12.57	12.7	12.2	9.25M
December 12, 2025	12.42	12.53	12.53	12.69	12.42	9.2M
December 11, 2025	12.58	12.46	12.46	12.78	12.39	11.41M
December 10, 2025	12.59	12.44	12.44	12.68	12.42	6.03M
December 09, 2025	12.56	12.62	12.62	12.74	12.4	7.95M
December 08, 2025	12.8	12.63	12.63	12.91	12.58	8.8M
December 05, 2025	12.6	12.89	12.89	12.92	12.45	10.63M
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

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