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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.01	13	13	13.15	12.96	6.84M
February 12, 2026	13.05	13.09	13.09	13.18	12.85	8.53M
February 11, 2026	12.99	12.98	12.98	13.18	12.96	6.76M
February 10, 2026	13.01	13.02	13.02	13.2	13	9.91M
February 09, 2026	12.67	13	13	13.07	12.65	13.27M
February 06, 2026	12.22	12.45	12.45	12.63	12.13	9.43M
February 05, 2026	12.65	12.29	12.29	12.65	12.28	7.83M
February 04, 2026	12.59	12.65	12.65	12.77	12.45	8.22M
February 03, 2026	12.44	12.65	12.65	12.72	12.43	7.27M
February 02, 2026	12.52	12.36	12.36	12.75	12.3	9.73M
January 30, 2026	12.44	12.56	12.56	12.67	12.07	13.92M
January 29, 2026	12.75	12.43	12.43	13.03	12.37	17.98M
January 28, 2026	13.22	12.91	12.91	13.53	12.89	15.52M
January 27, 2026	12.99	13.24	13.24	13.29	12.66	20.95M
January 26, 2026	13.37	12.89	12.89	13.38	12.71	10.91M
January 23, 2026	12.8	13.14	13.14	13.14	12.75	12.17M
January 22, 2026	12.76	12.79	12.79	12.84	12.67	6.29M
January 21, 2026	12.54	12.77	12.77	12.86	12.38	8.82M
January 20, 2026	12.98	12.59	12.59	12.98	12.46	13.44M
January 19, 2026	12.85	12.99	12.99	13.04	12.77	9.14M
January 16, 2026	12.94	13	13	13.09	12.72	11.77M
January 15, 2026	13.02	12.88	12.88	13.1	12.7	13.43M
January 14, 2026	13.19	13.16	13.16	13.42	12.88	17.83M
January 13, 2026	13.55	13.11	13.11	13.55	12.99	15.91M
January 12, 2026	13.01	13.52	13.52	13.56	13.01	19.2M
January 09, 2026	13.01	13.09	13.09	13.09	12.82	13.9M
January 08, 2026	12.7	13.01	13.01	13.04	12.65	16.19M
January 07, 2026	12.87	12.72	12.72	12.93	12.7	11.07M
January 06, 2026	13.01	12.93	12.93	13.05	12.74	13.4M
January 05, 2026	12.64	13	13	13	12.45	16.15M
December 31, 2025	12.88	12.61	12.61	12.93	12.61	9.95M
December 30, 2025	12.74	12.88	12.88	13.17	12.56	12.7M
December 29, 2025	13.09	12.75	12.75	13.1	12.69	10.41M
December 26, 2025	12.86	12.87	12.87	13.08	12.69	13.56M
December 25, 2025	12.82	12.87	12.87	12.9	12.66	13.1M
December 24, 2025	12.39	12.81	12.81	12.91	12.3	19.62M
December 23, 2025	12.62	12.28	12.28	12.62	12.22	11.87M
December 22, 2025	12.49	12.63	12.63	12.86	12.46	12.25M
December 19, 2025	12.64	12.41	12.41	12.72	12.22	14.27M
December 18, 2025	12.34	12.5	12.5	12.79	12.25	20.14M
December 17, 2025	12.13	12.62	12.62	13.18	12.13	28.45M
December 16, 2025	11.89	12.01	12.01	12.58	11.61	20.88M
December 15, 2025	11.91	11.95	11.95	12.13	11.64	10.02M
December 12, 2025	12.49	11.95	11.95	12.63	11.92	15.23M
December 11, 2025	12.68	12.49	12.49	12.94	12.48	12.12M
December 10, 2025	12.85	12.74	12.74	12.95	12.68	9.19M
December 09, 2025	13	12.92	12.92	13.2	12.82	11.73M
December 08, 2025	12.68	13.06	13.06	13.14	12.6	16.42M
December 05, 2025	12.49	12.71	12.71	12.72	12.34	9.45M
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

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