SHE:301314 - Zhuhai Kles Technology Co Ltd Zhuhai Kles Technology Co. Ltd
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
15 Dec 2023 CNY 43.43 43.92 42.91 43.03 43.03 -0.57 (-1.31%) 675,500
14 Dec 2023 CNY 43.51 44.3 43.02 43.6 43.6 -0.1 (-0.23%) 961,880
13 Dec 2023 CNY 43.17 44.45 42.61 43.7 43.7 +0.55 (+1.27%) 1,315,208
12 Dec 2023 CNY 44.06 44.1 42.81 43.15 43.15 -0.81 (-1.84%) 1,342,827
11 Dec 2023 CNY 44.7 45 42.02 43.96 43.96 -0.86 (-1.92%) 1,551,929
8 Dec 2023 CNY 43.8 45.43 43.7 44.82 44.82 +1.02 (+2.33%) 1,993,021
7 Dec 2023 CNY 44.63 45 43.8 43.8 43.8 -1.49 (-3.29%) 2,078,839
6 Dec 2023 CNY 45.45 46 44.02 45.29 45.29 -1.99 (-4.21%) 3,766,515
5 Dec 2023 CNY 48.96 53.53 46.83 47.28 47.28 +1.48 (+3.23%) 4,816,882
4 Dec 2023 CNY 44.72 46.18 44.48 45.8 45.8 +1.19 (+2.67%) 779,452
1 Dec 2023 CNY 44.61 44.92 43.97 44.61 44.61 -0.13 (-0.29%) 432,332
30 Nov 2023 CNY 45.65 45.8 44.26 44.74 44.74 -1.04 (-2.27%) 517,630
29 Nov 2023 CNY 45.98 46.74 45.67 45.78 45.78 -0.64 (-1.38%) 607,552
28 Nov 2023 CNY 45.36 46.48 45.01 46.42 46.42 +1.32 (+2.93%) 735,833
27 Nov 2023 CNY 45.12 45.8 44.48 45.1 45.1 +0.21 (+0.47%) 487,867
24 Nov 2023 CNY 45.72 45.72 44.55 44.89 44.89 -0.83 (-1.82%) 585,830
23 Nov 2023 CNY 45.54 46 45.33 45.72 45.72 +0.17 (+0.37%) 442,950
22 Nov 2023 CNY 46.19 46.33 45.49 45.55 45.55 -0.65 (-1.41%) 430,440
21 Nov 2023 CNY 47.05 47.13 46.05 46.2 46.2 -0.6 (-1.28%) 473,630
20 Nov 2023 CNY 46.84 46.85 46.03 46.8 46.8 +0.17 (+0.36%) 463,930
17 Nov 2023 CNY 45.91 46.66 45.89 46.63 46.63 +0.57 (+1.24%) 515,380
16 Nov 2023 CNY 46.64 46.87 46.05 46.06 46.06 -0.81 (-1.73%) 481,980
15 Nov 2023 CNY 46.3 47.18 46.2 46.87 46.87 +0.59 (+1.27%) 605,730
14 Nov 2023 CNY 46.25 46.76 45.81 46.28 46.28 +0.02 (+0.04%) 426,050
13 Nov 2023 CNY 45.76 46.39 45.73 46.26 46.26 +0.56 (+1.23%) 495,210
10 Nov 2023 CNY 46.11 46.34 45.22 45.7 45.7 -0.06 (-0.13%) 520,472
9 Nov 2023 CNY 46.6 48 45.69 45.76 45.76 -0.35 (-0.76%) 1,058,692
8 Nov 2023 CNY 45.95 46.17 45.2 46.11 46.11 +0.31 (+0.68%) 647,032
7 Nov 2023 CNY 45.42 45.95 45.03 45.8 45.8 +0.33 (+0.73%) 456,905
6 Nov 2023 CNY 44.5 45.55 44.5 45.47 45.47 +0.97 (+2.18%) 556,755



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms