Keeson Technology Corporation Limited - 603610.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.22	18.1	18.1	18.4	16.3	27.07M
September 04, 2025	16.82	17.53	17.53	17.55	16.29	30.94M
September 03, 2025	16.1	17.2	17.2	17.94	16.1	36.1M
September 02, 2025	16.1	16.37	16.37	16.89	15.85	33.88M
September 01, 2025	16.44	16.25	16.25	16.82	16.05	28.22M
August 29, 2025	16.35	16.51	16.51	17.16	16.06	52.43M
August 28, 2025	14.19	15.6	15.6	15.6	14.18	29.72M
August 27, 2025	14.81	14.18	14.18	14.95	14.08	16.66M
August 26, 2025	15.09	14.79	14.79	15.09	14.72	14.99M
August 25, 2025	14.51	15.09	15.09	15.28	14.5	29.67M
August 22, 2025	14.16	14.28	14.28	14.44	14.08	11.21M
August 21, 2025	14.5	14.13	14.13	14.55	14	15.62M
August 20, 2025	14.24	14.61	14.61	14.62	14.08	15.64M
August 19, 2025	14.73	14.26	14.26	14.73	14.19	22.87M
August 18, 2025	15.35	14.88	14.88	15.35	14.67	28.4M
August 15, 2025	14.38	15.12	15.12	15.23	14.2	37.12M
August 14, 2025	14.12	14.64	14.64	15.18	13.8	47.03M
August 13, 2025	14.18	14.2	14.2	14.4	13.89	44.67M
August 12, 2025	13.05	14.4	14.4	14.4	13.01	51.33M
August 11, 2025	12.76	13.09	13.09	13.18	12.62	18.7M
August 08, 2025	13.3	13.01	13.01	13.65	12.92	36.61M
August 07, 2025	12.67	12.82	12.82	12.82	12.61	8.11M
August 06, 2025	12.75	12.7	12.7	12.82	12.61	8.33M
August 05, 2025	12.35	12.69	12.69	12.73	12.35	14.46M
August 04, 2025	12.26	12.33	12.33	12.36	12.1	8.34M
August 01, 2025	12.6	12.27	12.27	12.61	12.14	16.35M
July 31, 2025	12.28	12.66	12.66	12.97	12.26	17.6M
July 30, 2025	12.46	12.34	12.34	12.5	12.26	6.07M
July 29, 2025	12.69	12.52	12.52	12.78	12.35	8.04M
July 28, 2025	12.61	12.67	12.67	12.74	12.58	6.77M
July 25, 2025	12.5	12.62	12.62	12.66	12.38	7.85M
July 24, 2025	12.45	12.5	12.5	12.62	12.43	6.06M
July 23, 2025	12.53	12.45	12.45	12.66	12.42	6.91M
July 22, 2025	12.62	12.55	12.55	12.63	12.41	6.21M
July 21, 2025	12.54	12.62	12.62	12.64	12.46	6.05M
July 18, 2025	12.6	12.52	12.52	12.66	12.43	6.07M
July 17, 2025	12.45	12.52	12.52	12.56	12.35	7.11M
July 16, 2025	12.2	12.44	12.44	12.45	12.11	7.23M
July 15, 2025	12.35	12.17	12.17	12.36	12.09	6.7M
July 14, 2025	12.39	12.35	12.35	12.44	12.3	3.99M
July 11, 2025	12.39	12.39	12.39	12.44	12.26	6.04M
July 10, 2025	12.3	12.34	12.34	12.38	12.23	4.83M
July 09, 2025	12.44	12.36	12.36	12.6	12.36	7.69M
July 08, 2025	12.34	12.4	12.4	12.46	12.22	6.3M
July 07, 2025	12.09	12.32	12.32	12.35	12.09	7.71M
July 04, 2025	12.72	12.31	12.31	12.76	12.29	13.25M
July 03, 2025	12.4	12.45	12.45	12.56	12.35	6.81M
July 02, 2025	12.5	12.4	12.4	12.57	12.3	12.13M
July 01, 2025	12.49	12.71	12.71	12.83	12.27	22.38M
June 30, 2025	12.45	12.49	12.49	12.67	12.12	24.52M
June 27, 2025	11.94	12.01	12.01	12.04	11.85	7.1M
June 26, 2025	11.88	11.9	11.9	12.09	11.86	8.61M
June 25, 2025	11.92	11.99	11.99	12.02	11.77	10.36M
June 24, 2025	11.66	11.9	11.9	11.94	11.62	11.23M
June 23, 2025	11.34	11.66	11.66	11.71	11.11	11.28M
June 20, 2025	11.76	11.32	11.32	11.78	11.29	19.2M
June 19, 2025	12.4	12.01	12.01	12.78	11.81	28.29M
June 18, 2025	13.01	12.55	12.55	13.29	12.51	46.6M
June 17, 2025	12.94	13.16	13.16	13.16	12.82	32.06M
June 16, 2025	11.7	11.96	11.96	12.03	11.68	7.17M

Keeson Technology Corporation Limited (603610.SS) SHH