Shanxi Kexin Development Co., Ltd. Class A - 600234.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.28	14.06	14.06	14.69	14.01	3.27M
February 12, 2026	14.34	14.22	14.22	14.61	14.21	3.35M
February 11, 2026	15.02	14.41	14.41	15.04	14.4	5.07M
February 10, 2026	15.1	14.87	14.87	15.85	14.85	6.58M
February 09, 2026	14.7	14.95	14.95	15.87	14.09	9.22M
February 06, 2026	14.27	14.68	14.68	14.68	14.13	3.58M
February 05, 2026	14.24	14.39	14.39	14.65	14.11	3.31M
February 04, 2026	14	14.2	14.2	14.44	13.93	3.75M
February 03, 2026	13.62	14	14	14.14	13.38	3.77M
February 02, 2026	13.36	13.56	13.56	14.18	13.24	4.03M
January 30, 2026	13.66	13.8	13.8	14.3	13.6	3.75M
January 29, 2026	14.15	13.78	13.78	14.16	13.53	4.98M
January 28, 2026	13.6	14.2	14.2	14.88	13.46	9.2M
January 27, 2026	13.45	13.61	13.61	13.86	12.84	7.61M
January 26, 2026	13.01	13.61	13.61	13.72	12.6	7.56M
January 23, 2026	13.07	13.56	13.56	13.71	13	9.5M
January 22, 2026	13.2	13.06	13.06	13.44	13.04	4.47M
January 21, 2026	13.04	13.2	13.2	13.6	13.03	4.93M
January 20, 2026	13.7	13.28	13.28	14	13.12	8.29M
January 19, 2026	14.4	13.67	13.67	14.4	13.17	14.18M
January 16, 2026	12.36	13.73	13.73	13.73	12.31	8.51M
January 15, 2026	13.26	12.48	12.48	13.29	12.25	6.37M
January 14, 2026	12.58	13.22	13.22	13.26	12.47	7.01M
January 13, 2026	12.5	12.54	12.54	12.78	12.4	3.45M
January 12, 2026	12.55	12.49	12.49	12.69	12.4	3.52M
January 09, 2026	12.68	12.59	12.59	12.72	12.5	2.81M
January 08, 2026	12.48	12.65	12.65	12.78	12.38	2.93M
January 07, 2026	12.78	12.49	12.49	12.85	12.46	3.38M
January 06, 2026	12.96	12.8	12.8	13.13	12.7	3.5M
January 05, 2026	13.3	12.89	12.89	13.3	12.32	5.16M
December 31, 2025	13.02	12.85	12.85	13.08	12.78	1.82M
December 30, 2025	13.29	12.95	12.95	13.36	12.9	3.64M
December 29, 2025	13.09	13.33	13.33	13.44	12.89	5.2M
December 26, 2025	13.21	13.09	13.09	13.42	12.67	6.83M
December 25, 2025	13.52	13.23	13.23	13.87	13.1	5.77M
December 24, 2025	13.57	13.25	13.25	13.62	13	7.11M
December 23, 2025	13.6	13.69	13.69	13.91	13.31	9.53M
December 22, 2025	13.73	13.59	13.59	13.97	13.39	16.08M
December 19, 2025	13	13.99	13.99	13.99	12.7	12.67M
December 18, 2025	14.45	12.72	12.72	14.88	12.72	16.76M
December 17, 2025	12.57	13.81	13.81	13.81	12.45	8.95M
December 16, 2025	11.82	12.55	12.55	12.9	11.8	9.42M
December 15, 2025	11.19	11.89	11.89	12.19	11.13	5.52M
December 12, 2025	11.33	11.33	11.33	11.49	10.95	4.16M
December 11, 2025	11.65	11.4	11.4	11.7	11.37	2.35M
December 10, 2025	11.47	11.59	11.59	11.82	11.47	3.13M
December 09, 2025	11.56	11.56	11.56	11.98	11.38	4.15M
December 08, 2025	11.49	11.5	11.5	11.59	11.21	3.21M
December 05, 2025	11.44	11.48	11.48	11.57	11.21	3.33M
December 04, 2025	11.67	11.43	11.43	11.85	11.41	4.18M
December 03, 2025	13.12	11.7	11.7	13.12	11.7	7.94M
December 02, 2025	13.21	13	13	13.32	12.8	5.89M
December 01, 2025	12.74	13.18	13.18	13.65	12.73	9.71M
November 28, 2025	11.6	12.74	12.74	12.74	11.51	4.49M
November 27, 2025	11.6	11.58	11.58	11.74	11.49	1.98M
November 26, 2025	11.52	11.52	11.52	11.74	11.48	1.54M
November 25, 2025	11.64	11.59	11.59	11.79	11.44	2.67M
November 24, 2025	11.37	11.58	11.58	11.66	11.25	2.84M
November 21, 2025	11.86	11.37	11.37	12.04	11.24	4.47M
November 20, 2025	11.96	12.01	12.01	12.12	11.7	2.98M

Shanxi Kexin Development Co., Ltd. Class A (600234.SS) SHH