Keystone Technology Co.,Ltd. - 605588.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.08	54.2	54.2	56.4	54.2	2.63M
September 25, 2025	57.5	56.48	56.48	57.87	56.3	3.7M
September 24, 2025	55.42	57.97	57.97	59.03	55.42	5.83M
September 23, 2025	56.15	56.01	56.01	56.3	53.54	3.36M
September 22, 2025	56	56.14	56.14	56.6	55	3.22M
September 19, 2025	54.95	55.92	55.92	57	54.95	3.88M
September 18, 2025	55.43	55.03	55.03	57.56	54.48	4.91M
September 17, 2025	56.72	55.84	55.84	58.71	55	5.47M
September 16, 2025	53.26	54.42	54.42	54.53	53.06	2.07M
September 15, 2025	54.3	53.6	53.6	55.13	53.57	2.15M
September 12, 2025	55	54.24	54.24	55	53.95	2.54M
September 11, 2025	53.87	54.74	54.74	54.78	52.89	2.44M
September 10, 2025	53.08	53.72	53.72	54.91	52.74	3.05M
September 09, 2025	54.95	52.94	52.94	54.95	52.7	2.55M
September 08, 2025	54.6	55.15	55.15	55.54	53.9	2.34M
September 05, 2025	53.5	54.86	54.86	55	51.87	2.88M
September 04, 2025	55.51	53.49	53.49	56.87	51.75	4.59M
September 03, 2025	56.12	57.5	57.5	58.8	54.38	5.36M
September 02, 2025	58	56.12	56.12	58.9	55.01	4.41M
September 01, 2025	56.47	56.24	56.24	57.14	55.58	2.93M
August 29, 2025	56.49	55.59	55.59	56.63	55.32	3.11M
August 28, 2025	54.91	57.28	57.28	57.5	54.91	4.77M
August 27, 2025	55.84	55.25	55.25	58.24	54.73	5.31M
August 26, 2025	56.29	55.84	55.84	56.65	55.55	3.29M
August 25, 2025	56.73	56.53	56.53	57.41	55.9	4.69M
August 22, 2025	55.09	56.82	56.82	57.66	54.91	5.54M
August 21, 2025	56.07	55.01	55.01	56.49	54.65	4.7M
August 20, 2025	56	57.04	57.04	57.43	54	5.97M
August 19, 2025	59.51	57.19	57.19	61.64	57.1	10.69M
August 18, 2025	69.37	63.44	63.44	69.37	63.01	14.41M
August 15, 2025	63.07	63.07	63.07	63.07	63.07	4.21M
August 14, 2025	57	57.34	57.34	57.34	57	2.64M
August 13, 2025	51.91	52.13	52.13	53.2	51.25	3.83M
August 12, 2025	51.88	51.92	51.92	52.3	51.2	3M
August 11, 2025	50.24	51.98	51.98	54.35	50.01	5M
August 08, 2025	50.96	50.3	50.3	51.88	49.66	4.58M
August 07, 2025	49.5	52.47	52.47	53.2	49.4	6.35M
August 06, 2025	48.58	49.5	49.5	49.88	48.58	2.95M
August 05, 2025	48.37	49.14	49.14	50.3	48.11	3.06M
August 04, 2025	47.23	48.37	48.37	49.27	47.12	1.87M
August 01, 2025	47.33	47.74	47.74	47.96	47.27	1.38M
July 31, 2025	48.1	47.4	47.4	49.42	47.38	2.41M
July 30, 2025	49.55	48.29	48.29	49.56	47.84	2.99M
July 29, 2025	47.81	49.54	49.54	50.48	47.81	4.51M
July 28, 2025	47.52	48.4	48.4	49.5	46.85	3.71M
July 25, 2025	46.29	47.55	47.55	47.8	46.11	3.07M
July 24, 2025	45.02	46.42	46.42	46.9	45.02	2.21M
July 23, 2025	46	45.26	45.26	46.98	45	1.96M
July 22, 2025	45.86	46.21	46.21	47.41	45.6	2.32M
July 21, 2025	46.11	46.02	46.02	46.4	45.71	1.37M
July 18, 2025	45.78	46.38	46.38	46.4	45.33	1.67M
July 17, 2025	45.13	45.69	45.69	45.71	44.86	1.12M
July 16, 2025	44.53	45.06	45.06	45.35	44.49	1.18M
July 15, 2025	45.36	44.53	44.53	45.73	44.37	2.25M
July 14, 2025	46.01	45.83	45.83	46.01	45.5	939,000
July 11, 2025	45.7	45.92	45.92	46.03	45.2	1.18M
July 10, 2025	45.8	45.7	45.7	46.16	45.49	982,515
July 09, 2025	46.63	45.89	45.89	46.95	45.7	1.67M
July 08, 2025	46.73	46.56	46.56	46.99	46.31	1.43M
July 07, 2025	46.29	46.41	46.41	46.74	46.13	977,300

Keystone Technology Co.,Ltd. (605588.SS) SHH