Keli Sensing Technology (Ningbo) Co.,Ltd. (603662.SS) SHH

64.09

+0.74(+1.17%)

Updated at December 05 02:27PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202561.9363.3563.3563.8861.629.72M
December 03, 202561.4960.4260.4261.6560.312.09M
December 02, 202562.4861.161.162.4861.052.53M
December 01, 202561.5962.5262.5262.661.593.37M
November 28, 202561.1562.262.262.9860.623.96M
November 27, 202561.4861.2261.2262.361.182.92M
November 26, 202560.8261.461.461.8860.183.25M
November 25, 202560.8260.8360.8361.560.753.21M
November 24, 202560.160.6560.6560.8859.363.42M
November 21, 202559.860.3260.3261.27595.65M
November 20, 202562.2560.3560.3562.2660.332.71M
November 19, 202562.3561.3861.3862.6861.272.51M
November 18, 202562.562.2862.2862.9161.862.65M
November 17, 202562.162.562.562.761.812.35M
November 14, 202563.1162.262.263.2762.23.13M
November 13, 202563.2963.6363.6363.862.63.29M
November 12, 202564.863.3663.3664.8662.693.79M
November 11, 202565.3664.2764.2765.9564.173.67M
November 10, 20256765.2365.2367.4865.014.84M
November 07, 202568.1866.9966.9968.1966.85.27M
November 06, 202565.0967.2967.2967.9665.036.71M
November 05, 20256464.6964.6965.7644.03M
November 04, 202568.0565.6665.6668.1665.225.58M
November 03, 202568.18686868.867.64.61M
October 31, 202567.668.1968.1968.9666.86.4M
October 30, 202568.167.5567.5568.767.115.01M
October 29, 202567.568.1168.1168.1867.24.56M
October 28, 202567.767.4467.4468.2766.954.93M
October 27, 202568.4467.7467.7468.567.125.83M
October 24, 202566.5567.3967.3967.5566.435.84M
October 23, 202566.9366.2266.2266.9364.754.22M
October 22, 202565.7566.6866.6867.3965.135.93M
October 21, 202565.6565.9565.9565.9864.525.2M
October 20, 20256565.0565.0565.864.494.98M
October 17, 202566.1363.8663.8666.463.816.27M
October 16, 202566.5566.1266.1267.0866.017.97M
October 15, 202567.0668.7268.7269.3266.067.5M
October 14, 202571.8467.0667.0671.85679.66M
October 13, 202568.870.6870.6870.8468.48.61M
October 10, 202575.8172.8472.8476.8972.2210.43M
October 09, 202576.0575.9875.9876.7574.688.96M
September 30, 202577.2476.0476.0477.2575.837.44M
September 29, 202574.9776.5876.5877.1874.758.97M
September 26, 202576.974.6474.6476.974.69.05M
September 25, 202577.2577.7777.7779.0976.412.55M
September 24, 202575.0477.2577.2577.473.711.48M
September 23, 202576.6475.5675.5677.4873.513.6M
September 22, 202575.4977.0477.0477.3375.4910.34M
September 19, 202579.975.9475.9479.975.2721.15M
September 18, 202582.0981.4481.4484.4978.4832.58M
September 17, 202578.4180.4980.4983.9777.927.11M
September 16, 202575.1479.279.280.273.927.77M
September 15, 202572.8673.9873.9875.4972.4916.24M
September 12, 202572.6572.9372.9374.272.2713.48M
September 11, 20257072.7272.7272.9369.2115.07M
September 10, 202571.0170.1370.1371.7169.748.88M
September 09, 202571.571.1171.1172.4770.459.81M
September 08, 202569.0872.1572.1572.8768.8317.18M
September 05, 202566.2968.768.768.9466.129.98M
September 04, 202569.5666.3266.3270.364.9813.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved