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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.6	12.46	12.46	12.7	12.18	12.61M
December 03, 2025	12.9	12.67	12.67	12.95	12.59	12.07M
December 02, 2025	12.82	12.97	12.97	13	12.71	13.58M
December 01, 2025	12.72	12.92	12.92	12.96	12.58	17.07M
November 28, 2025	12.6	12.8	12.8	12.85	12.49	16.03M
November 27, 2025	12.61	12.64	12.64	12.9	12.49	20.1M
November 26, 2025	12.64	12.68	12.68	12.97	12.56	35.79M
November 25, 2025	11.72	12.98	12.98	13.6	11.66	47.83M
November 24, 2025	11.41	11.59	11.59	11.69	11.31	6.73M
November 21, 2025	11.99	11.4	11.4	12.15	11.38	10.01M
November 20, 2025	12.13	12.1	12.1	12.27	11.92	6.8M
November 19, 2025	12.19	12.05	12.05	12.38	12.01	6.17M
November 18, 2025	12.3	12.15	12.15	12.3	12.08	5.78M
November 17, 2025	12.15	12.27	12.27	12.34	12.06	7.43M
November 14, 2025	11.96	12.06	12.06	12.23	11.92	7.48M
November 13, 2025	11.93	12.01	12.01	12.25	11.71	7.6M
November 12, 2025	11.94	11.86	11.86	11.99	11.73	5.07M
November 11, 2025	12.18	11.97	11.97	12.22	11.92	5.94M
November 10, 2025	12.02	12.17	12.17	12.19	11.92	7.32M
November 07, 2025	11.87	11.98	11.98	12.05	11.77	6.02M
November 06, 2025	11.96	11.89	11.89	12.01	11.74	5.15M
November 05, 2025	11.72	11.96	11.96	12.08	11.62	6.21M
November 04, 2025	11.87	11.82	11.82	11.96	11.71	4.54M
November 03, 2025	11.79	11.95	11.95	11.97	11.67	6.6M
October 31, 2025	11.6	11.73	11.73	11.83	11.58	5.47M
October 30, 2025	11.74	11.6	11.6	11.78	11.59	6.22M
October 29, 2025	12.09	11.81	11.81	12.09	11.76	7.01M
October 28, 2025	11.79	11.92	11.92	11.98	11.7	7.36M
October 27, 2025	11.96	11.79	11.79	11.96	11.64	6.79M
October 24, 2025	11.75	11.77	11.77	11.87	11.7	7.68M
October 23, 2025	11.78	11.91	11.91	11.92	11.53	8.38M
October 22, 2025	11.63	11.73	11.73	11.85	11.58	6.55M
October 21, 2025	11.63	11.7	11.7	11.76	11.48	8.34M
October 20, 2025	11.2	11.68	11.68	12.15	11.2	16.87M
October 17, 2025	11.31	11.04	11.04	11.42	11.01	8.72M
October 16, 2025	11.6	11.33	11.33	11.6	11.3	8.03M
October 15, 2025	11.36	11.6	11.6	11.63	11.32	9.11M
October 14, 2025	12	11.42	11.42	12.07	11.36	13.11M
October 13, 2025	11.69	11.9	11.9	11.98	11.05	14.24M
October 10, 2025	12.42	12.14	12.14	12.42	12.05	13.05M
October 09, 2025	12.99	12.47	12.47	13.07	12.44	15.6M
September 30, 2025	12.82	12.77	12.77	13.08	12.67	14.31M
September 29, 2025	12.56	12.82	12.82	13.09	12.45	17.47M
September 26, 2025	12.9	12.56	12.56	13.03	12.52	15.4M
September 25, 2025	13.22	13.03	13.03	13.26	13.01	20.63M
September 24, 2025	12.72	13.32	13.32	13.47	12.58	34.04M
September 23, 2025	12.27	13.12	13.12	13.8	12.15	47.34M
September 22, 2025	12.26	12.15	12.15	12.3	12.05	5.79M
September 19, 2025	12.6	12.26	12.26	12.6	12.15	6.33M
September 18, 2025	12.53	12.36	12.36	12.82	12.28	9.62M
September 17, 2025	12.59	12.58	12.58	12.73	12.5	6.56M
September 16, 2025	12.28	12.62	12.62	12.62	12.2	8.84M
September 15, 2025	12.38	12.28	12.28	12.45	12.22	6.65M
September 12, 2025	12.6	12.42	12.42	12.7	12.42	7.33M
September 11, 2025	12.2	12.64	12.64	12.68	12.09	10.48M
September 10, 2025	12.2	12.25	12.25	12.39	12.05	7.61M
September 09, 2025	12.43	12.13	12.13	12.5	12.05	9.41M
September 08, 2025	12.58	12.42	12.42	12.72	12.3	9.85M
September 05, 2025	12.22	12.58	12.58	12.58	12.1	11.27M
September 04, 2025	12.43	12.05	12.05	12.74	11.74	12M

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