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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.94	11.76	11.76	12.27	11.62	4.08M
November 18, 2025	12.01	12.13	12.13	12.3	11.78	4.73M
November 17, 2025	12.29	11.91	11.91	12.29	11.71	4.22M
November 14, 2025	11.93	12.04	12.04	12.3	11.8	3.61M
November 13, 2025	12.12	11.93	11.93	12.2	11.88	3.99M
November 12, 2025	12.45	12.17	12.17	12.87	12.03	4.35M
November 11, 2025	11.99	12.43	12.43	12.74	11.9	5.81M
November 10, 2025	11.97	11.99	11.99	12.04	11.86	3.31M
November 07, 2025	11.79	11.9	11.9	12.02	11.69	3.86M
November 06, 2025	11.87	11.79	11.79	12.04	11.68	4.27M
November 05, 2025	11.7	11.81	11.81	11.89	11.4	5.25M
November 04, 2025	12.25	11.67	11.67	12.69	11.61	7.74M
November 03, 2025	12.88	12.2	12.2	12.88	11.99	6.46M
October 31, 2025	12.38	12.95	12.95	13.14	12.38	5.87M
October 30, 2025	12.42	12.37	12.37	12.49	12.17	4.11M
October 29, 2025	12.55	12.36	12.36	12.55	12.12	4.5M
October 28, 2025	12.7	12.45	12.45	12.74	12.2	5.18M
October 27, 2025	13.39	12.64	12.64	13.39	12.31	6.67M
October 24, 2025	13.08	13.03	13.03	13.31	12.69	7.3M
October 23, 2025	12.74	13.07	13.07	13.1	12.63	7.99M
October 22, 2025	12.28	12.74	12.74	12.84	12.23	8.83M
October 21, 2025	12.3	12.38	12.38	12.59	11.87	8.55M

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