Shenzhen Kexin Communication Technologies Co.,Ltd - 300565.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.1	13.41	13.41	13.57	13.03	16.74M
August 15, 2025	12.8	12.99	12.99	13.07	12.71	9.67M
August 14, 2025	13.27	12.8	12.8	13.28	12.8	12.93M
August 13, 2025	13.15	13.28	13.28	13.35	13	11.98M
August 12, 2025	13.05	13.11	13.11	13.15	12.93	8.35M
August 11, 2025	12.85	13.11	13.11	13.17	12.77	12.02M
August 08, 2025	12.86	12.75	12.75	12.92	12.65	7.64M
August 07, 2025	12.88	12.86	12.86	12.92	12.76	7.72M
August 06, 2025	12.88	12.88	12.88	12.92	12.77	9.84M
August 05, 2025	12.75	12.86	12.86	12.87	12.64	12.14M
August 04, 2025	12.51	12.63	12.63	12.66	12.39	8.1M
August 01, 2025	12.48	12.59	12.59	12.75	12.38	8.5M
July 31, 2025	12.65	12.48	12.48	12.94	12.45	9.7M
July 30, 2025	12.8	12.65	12.65	13.02	12.54	12.34M
July 29, 2025	12.57	12.83	12.83	12.83	12.46	17.04M
July 28, 2025	12.2	12.58	12.58	12.61	12.16	15.55M
July 25, 2025	12.08	12.2	12.2	12.22	11.98	6.81M
July 24, 2025	11.93	12.1	12.1	12.11	11.93	6M
July 23, 2025	12.13	11.95	11.95	12.13	11.84	8.74M
July 22, 2025	12.36	12.13	12.13	12.4	12.1	8.64M
July 21, 2025	12.32	12.36	12.36	12.38	12.17	7.55M
July 18, 2025	12.49	12.29	12.29	12.54	12.25	8.36M
July 17, 2025	12.37	12.46	12.46	12.55	12.23	8.21M
July 16, 2025	12.4	12.33	12.33	12.55	12.22	10.57M
July 15, 2025	12.23	12.44	12.44	12.62	12.22	16.36M
July 14, 2025	12.23	12.22	12.22	12.3	12.11	6.23M
July 11, 2025	12.31	12.24	12.24	12.4	12.17	7.39M
July 10, 2025	12.45	12.33	12.33	12.51	12.27	6.95M
July 09, 2025	12.67	12.5	12.5	12.67	12.4	8.67M
July 08, 2025	12.19	12.6	12.6	12.8	12.13	14.99M
July 07, 2025	12.05	12.16	12.16	12.2	12.02	6.29M
July 04, 2025	12.43	12.1	12.1	12.49	12.03	11.65M
July 03, 2025	12.35	12.44	12.44	12.49	12.3	7.46M
July 02, 2025	12.59	12.35	12.35	12.59	12.22	9.17M
July 01, 2025	12.58	12.59	12.59	12.74	12.27	13.75M
June 30, 2025	12.45	12.68	12.68	12.82	12.45	12.5M
June 27, 2025	12.57	12.48	12.48	12.69	12.45	14.8M
June 26, 2025	12.78	12.61	12.61	12.84	12.46	20.3M
June 25, 2025	13.07	12.87	12.87	13.29	12.74	30.9M
June 24, 2025	12.75	13.4	13.4	13.6	12.45	39.8M
June 23, 2025	12.18	12.63	12.63	12.68	12.07	24.85M
June 20, 2025	12.38	12.53	12.53	13	12.34	36.09M
June 19, 2025	11.68	12.19	12.19	12.87	11.61	37.6M
June 18, 2025	11.34	11.69	11.69	11.77	11.3	9.84M
June 17, 2025	11.5	11.41	11.41	11.6	11.29	6.34M
June 16, 2025	11.21	11.45	11.45	11.56	11.13	7.48M
June 13, 2025	11.68	11.27	11.27	11.71	11.21	10.68M
June 12, 2025	11.74	11.7	11.7	11.93	11.61	8.1M
June 11, 2025	12.06	11.71	11.71	12.1	11.67	8.67M
June 10, 2025	12.05	11.9	11.9	12.18	11.74	10.22M
June 09, 2025	11.71	12.03	12.03	12.15	11.71	11.33M
June 06, 2025	11.58	11.71	11.71	11.72	11.54	7.63M
June 05, 2025	11.36	11.58	11.58	11.59	11.31	8.87M
June 04, 2025	11.18	11.36	11.36	11.5	11.18	8.28M
June 03, 2025	11.12	11.17	11.17	11.31	11.07	5.87M
May 30, 2025	11.28	11.19	11.19	11.42	11.07	8.06M
May 29, 2025	10.85	11.34	11.34	11.39	10.85	10.68M
May 28, 2025	10.96	10.88	10.88	11.09	10.8	4.66M
May 27, 2025	11.01	10.97	10.97	11.06	10.86	4.45M
May 26, 2025	10.75	11.05	11.05	11.06	10.73	5.48M

Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ) SHZ