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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.5	49.83	49.83	50.71	49.46	947,500
December 03, 2025	51.75	50.73	50.73	51.75	50.59	1.17M
December 02, 2025	52.12	51.77	51.77	52.62	51.47	1.31M
December 01, 2025	51.1	52.8	52.8	53.85	50.9	2.3M
November 28, 2025	51.27	51.11	51.11	53.38	50.51	1.35M
November 27, 2025	50.09	51.27	51.27	51.48	50.09	1.4M
November 26, 2025	50.4	50.33	50.33	51.13	50.1	978,499
November 25, 2025	50.68	50.62	50.62	51.66	50.5	1.19M
November 24, 2025	49.9	50.68	50.68	50.88	49.04	1.27M
November 21, 2025	50.6	49.7	49.7	52.55	49.7	1.76M
November 20, 2025	53.6	51.85	51.85	54.5	51.85	2.08M
November 19, 2025	52.61	54.2	54.2	54.54	52.43	2.29M
November 18, 2025	52.27	53.11	53.11	54.58	52.27	1.76M
November 17, 2025	53	52.27	52.27	53.16	51.67	855,400
November 14, 2025	51.84	51.66	51.66	51.98	51.1	884,700
November 13, 2025	51.78	51.87	51.87	52.04	51.31	907,040
November 12, 2025	52.15	51.78	51.78	53.09	51.55	1.17M
November 11, 2025	53.28	52.75	52.75	54.45	52.5	1.08M
November 10, 2025	52.35	53.28	53.28	53.38	52.22	1.16M
November 07, 2025	53.3	52.31	52.31	53.65	52.26	1.45M
November 06, 2025	53.1	53.79	53.79	54.93	53.1	1.5M
November 05, 2025	52.44	53.08	53.08	53.38	52.12	1.23M
November 04, 2025	53.7	53.05	53.05	53.92	52.8	1.1M
November 03, 2025	53.53	53.9	53.9	53.9	52.61	1.51M
October 31, 2025	53.39	53.8	53.8	54.33	53.38	1.13M
October 30, 2025	54.99	53.33	53.33	54.99	53.33	1.73M
October 29, 2025	55.55	55.09	55.09	55.88	54	1.88M
October 28, 2025	55.06	55.38	55.38	56.06	54.91	1.73M
October 27, 2025	55.42	55.46	55.46	56	54.83	2.01M
October 24, 2025	54.08	54.71	54.71	55.08	54.08	1.54M
October 23, 2025	55.11	54.04	54.04	55.52	53.41	2.08M
October 22, 2025	55.64	55.66	55.66	56.2	54.99	1.47M
October 21, 2025	55.69	55.99	55.99	56.34	55.13	2.03M
October 20, 2025	55.67	55.8	55.8	56.44	54.83	2.25M
October 17, 2025	57.67	55.21	55.21	58.32	54.81	3.1M
October 16, 2025	58.99	58.15	58.15	59.98	58.03	3.38M
October 15, 2025	62.13	60.54	60.54	62.5	59.17	6.28M
October 14, 2025	66	64	64	66.37	61.25	10.67M
October 13, 2025	58.97	65.64	65.64	65.64	58	10.51M
October 10, 2025	58.51	59.67	59.67	60.8	57.12	4.89M
October 09, 2025	60.93	58.8	58.8	60.93	58.8	4.98M
September 30, 2025	59.99	62.15	62.15	63.06	57.91	8.05M
September 29, 2025	54.15	59.62	59.62	59.62	53.75	4.49M
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

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