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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.49	58.19	58.19	59.18	53.64	6.5M
January 13, 2026	55.45	53.98	53.98	55.49	53.88	2.03M
January 12, 2026	55.08	55.43	55.43	55.5	54.38	2.75M
January 09, 2026	55.7	55.44	55.44	56.38	54.86	3.72M
January 08, 2026	53.42	55.9	55.9	58.76	53.42	6.75M
January 07, 2026	52.33	53.42	53.42	54.25	52.33	3.1M
January 06, 2026	51.94	51.75	51.75	52.38	50.76	1.64M
January 05, 2026	50.59	51.2	51.2	51.35	50.3	1.17M
December 31, 2025	50.33	50.49	50.49	50.78	49.69	1.03M
December 30, 2025	51	50.31	50.31	51.01	50.28	787,294
December 29, 2025	51.19	50.79	50.79	51.55	50.7	861,600
December 26, 2025	52.23	51.13	51.13	52.23	50.88	1.16M
December 25, 2025	51.6	52	52	52.1	51.26	1.36M
December 24, 2025	51.2	51.99	51.99	53.68	51.2	2.31M
December 23, 2025	49.9	51.13	51.13	51.44	49.88	1.54M
December 22, 2025	49.51	50.27	50.27	50.94	49.39	1.57M
December 19, 2025	49.2	49.37	49.37	50	49.01	1.08M
December 18, 2025	49.18	49.56	49.56	50.75	49.08	1.53M
December 17, 2025	48.8	49.18	49.18	49.3	47.58	1.41M
December 16, 2025	49.46	48.99	48.99	49.88	48.62	1.1M
December 15, 2025	49.5	49.88	49.88	50.62	49.41	806,000
December 12, 2025	50.15	50.12	50.12	50.8	49.68	1M
December 11, 2025	50.8	49.87	49.87	51.15	49.7	983,700
December 10, 2025	50.71	50.24	50.24	51.69	49.69	1.22M
December 09, 2025	50.5	50.71	50.71	50.8	50.06	1.01M
December 08, 2025	50.03	50.6	50.6	50.77	50.01	890,100
December 05, 2025	49.41	50.11	50.11	50.25	48.72	861,700
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

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