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

58.44

-1.18(-1.98%)

Updated at September 30 01:45PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202556.0854.254.256.454.22.63M
September 25, 202557.556.4856.4857.8756.33.7M
September 24, 202555.4257.9757.9759.0355.425.83M
September 23, 202556.1556.0156.0156.353.543.36M
September 22, 20255656.1456.1456.6553.22M
September 19, 202554.9555.9255.925754.953.88M
September 18, 202555.4355.0355.0357.5654.484.91M
September 17, 202556.7255.8455.8458.71555.47M
September 16, 202553.2654.4254.4254.5353.062.07M
September 15, 202554.353.653.655.1353.572.15M
September 12, 20255554.2454.245553.952.54M
September 11, 202553.8754.7454.7454.7852.892.44M
September 10, 202553.0853.7253.7254.9152.743.05M
September 09, 202554.9552.9452.9454.9552.72.55M
September 08, 202554.655.1555.1555.5453.92.34M
September 05, 202553.554.8654.865551.872.88M
September 04, 202555.5153.4953.4956.8751.754.59M
September 03, 202556.1257.557.558.854.385.36M
September 02, 20255856.1256.1258.955.014.41M
September 01, 202556.4756.2456.2457.1455.582.93M
August 29, 202556.4955.5955.5956.6355.323.11M
August 28, 202554.9157.2857.2857.554.914.77M
August 27, 202555.8455.2555.2558.2454.735.31M
August 26, 202556.2955.8455.8456.6555.553.29M
August 25, 202556.7356.5356.5357.4155.94.69M
August 22, 202555.0956.8256.8257.6654.915.54M
August 21, 202556.0755.0155.0156.4954.654.7M
August 20, 20255657.0457.0457.43545.97M
August 19, 202559.5157.1957.1961.6457.110.69M
August 18, 202569.3763.4463.4469.3763.0114.41M
August 15, 202563.0763.0763.0763.0763.074.21M
August 14, 20255757.3457.3457.34572.64M
August 13, 202551.9152.1352.1353.251.253.83M
August 12, 202551.8851.9251.9252.351.23M
August 11, 202550.2451.9851.9854.3550.015M
August 08, 202550.9650.350.351.8849.664.58M
August 07, 202549.552.4752.4753.249.46.35M
August 06, 202548.5849.549.549.8848.582.95M
August 05, 202548.3749.1449.1450.348.113.06M
August 04, 202547.2348.3748.3749.2747.121.87M
August 01, 202547.3347.7447.7447.9647.271.38M
July 31, 202548.147.447.449.4247.382.41M
July 30, 202549.5548.2948.2949.5647.842.99M
July 29, 202547.8149.5449.5450.4847.814.51M
July 28, 202547.5248.448.449.546.853.71M
July 25, 202546.2947.5547.5547.846.113.07M
July 24, 202545.0246.4246.4246.945.022.21M
July 23, 20254645.2645.2646.98451.96M
July 22, 202545.8646.2146.2147.4145.62.32M
July 21, 202546.1146.0246.0246.445.711.37M
July 18, 202545.7846.3846.3846.445.331.67M
July 17, 202545.1345.6945.6945.7144.861.12M
July 16, 202544.5345.0645.0645.3544.491.18M
July 15, 202545.3644.5344.5345.7344.372.25M
July 14, 202546.0145.8345.8346.0145.5939,000
July 11, 202545.745.9245.9246.0345.21.18M
July 10, 202545.845.745.746.1645.49982,515
July 09, 202546.6345.8945.8946.9545.71.67M
July 08, 202546.7346.5646.5646.9946.311.43M
July 07, 202546.2946.4146.4146.7446.13977,300