Keeson Technology Corporation Limited (603610.SS) SHH

14.93

-0.54(-3.49%)

Updated at April 03 02:51PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	15.5	14.96	14.96	15.5	14.81	4.25M
April 02, 2026	15.76	15.47	15.47	15.89	15.28	4M
April 01, 2026	15.78	15.76	15.76	15.97	15.61	5.73M
March 31, 2026	16	15.42	15.42	16.3	15.38	6.59M
March 30, 2026	15.69	15.85	15.85	15.91	15.13	6.53M
March 27, 2026	15.98	15.8	15.8	16.02	15.58	4.74M
March 26, 2026	16.08	15.8	15.8	16.11	15.51	6.61M
March 25, 2026	15.96	16.16	16.16	16.55	15.64	11.93M
March 24, 2026	16.2	15.93	15.93	16.22	15.78	9.46M
March 23, 2026	16.81	15.84	15.84	16.94	15.66	8.76M
March 20, 2026	17.48	16.94	16.94	17.68	16.93	6.38M
March 19, 2026	18.01	17.48	17.48	18.15	17.3	10.89M
March 18, 2026	18.44	18.31	18.31	18.47	18.01	4.54M
March 17, 2026	19.98	18.46	18.46	19.98	18.43	11.3M
March 16, 2026	19.8	19.71	19.71	19.89	19.35	4.57M
March 13, 2026	20.1	19.9	19.9	20.4	19.85	4.99M
March 12, 2026	20.57	20.29	20.29	20.92	20.1	6.62M
March 11, 2026	20.19	20.57	20.57	20.69	19.8	13.4M
March 10, 2026	18.75	19.76	19.76	20.2	18.75	9.44M
March 09, 2026	18.7	18.7	18.7	18.92	18.52	6.64M
March 06, 2026	18.88	18.97	18.97	19.3	18.75	3.47M
March 05, 2026	18.68	18.85	18.85	19.18	18.68	4.31M
March 04, 2026	18.7	18.51	18.51	18.79	18.36	3.31M
March 03, 2026	19.29	18.76	18.76	19.64	18.7	7.35M
March 02, 2026	18.8	19.28	19.28	19.35	18.52	7.95M
February 27, 2026	19.05	19.2	19.2	19.35	18.91	5.03M
February 26, 2026	18.81	19.02	19.02	19.11	18.65	5.43M
February 25, 2026	18.51	18.74	18.74	18.79	18.48	5.08M
February 24, 2026	18.19	18.48	18.48	18.66	18.11	5.55M
February 13, 2026	18	17.99	0	18.25	17.97	2.33M
February 12, 2026	18.16	18.1	0	18.21	17.91	2.59M
February 11, 2026	18.19	18.16	0	18.28	17.97	4.12M
February 10, 2026	18.36	18.21	0	18.36	18.14	3.06M
February 09, 2026	18.36	18.38	0	18.49	18.2	3.95M
February 06, 2026	17.83	18.34	0	18.99	17.73	10.62M
February 05, 2026	17.93	17.94	0	18.12	17.81	3.11M
February 04, 2026	17.66	17.92	0	18.06	17.56	4.54M
February 03, 2026	17.59	17.66	0	17.78	17.43	3.06M
February 02, 2026	17.45	17.58	0	18.16	17.45	6.4M
January 30, 2026	17.08	17.39	0	17.45	17.03	4.82M
January 29, 2026	17.33	17.09	0	17.65	17.02	4.1M
January 28, 2026	17.78	17.44	0	17.85	17.31	3.75M
January 27, 2026	17.43	17.8	0	17.8	17.17	5.17M
January 26, 2026	18.07	17.51	0	18.1	17.42	6.88M
January 23, 2026	18.45	18.07	0	18.57	18	6.41M
January 22, 2026	18.38	18.45	0	18.64	18.25	5.88M
January 21, 2026	18.11	18.38	0	18.39	18	4.59M
January 20, 2026	18.5	18.24	0	18.56	18.11	3.97M
January 19, 2026	18.24	18.53	0	18.71	18.1	6.16M
January 16, 2026	17.87	18.24	0	18.36	17.64	6.87M
January 15, 2026	18.4	17.86	0	18.49	17.42	14.15M
January 14, 2026	18.73	18.66	0	18.94	18.11	11.66M
January 13, 2026	19.27	18.76	0	19.38	18.67	10.22M
January 12, 2026	19.34	19.25	0	19.4	19.05	10.71M
January 09, 2026	19.25	19.42	0	19.63	19.1	11.25M
January 08, 2026	19.27	19.46	0	19.95	19.06	14.25M
January 07, 2026	19.82	19.22	0	19.93	19.16	20.53M
January 06, 2026	20.6	20.27	0	21.21	20	33.49M
January 05, 2026	19.98	20.6	0	20.96	19.6	37.26M
December 31, 2025	19.49	19.05	0	19.6	18.75	6.88M