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
14 Jun 2024 CNY 29.66 30.26 29.12 30.07 30.07 +0.36 (+1.21%) 6,556,530
13 Jun 2024 CNY 29.68 29.98 29.18 29.71 29.71 +0.5 (+1.71%) 568,920
12 Jun 2024 CNY 28.62 29.5 28.61 29.21 29.21 +0.48 (+1.67%) 462,131
11 Jun 2024 CNY 28.22 28.78 27.27 28.73 28.73 +0.58 (+2.06%) 491,680
7 Jun 2024 CNY 27.5 28.3 27.25 28.15 28.15 +1.16 (+4.30%) 629,060
6 Jun 2024 CNY 28.45 29.28 26.62 26.99 26.99 -1.34 (-4.73%) 820,532
5 Jun 2024 CNY 28.81 29.54 28.3 28.33 28.33 -0.87 (-2.98%) 550,914
4 Jun 2024 CNY 29.81 30.27 28.76 29.2 29.2 -1.25 (-4.11%) 1,021,084
3 Jun 2024 CNY 30.79 31.98 30.09 30.45 30.45 -0.62 (-2.00%) 1,042,328
31 May 2024 CNY 29.73 31.24 29.73 31.07 31.07 +1.18 (+3.95%) 928,726
30 May 2024 CNY 30.04 30.34 29.3 29.89 29.89 -0.24 (-0.80%) 673,206
29 May 2024 CNY 29.32 30.47 29.32 30.13 30.13 +0.33 (+1.11%) 794,616
28 May 2024 CNY 29.71 30.35 29.6 29.8 29.8 -0.65 (-2.13%) 1,035,931
27 May 2024 CNY 31.66 32.3 29.83 30.45 30.45 -2.93 (-8.78%) 2,162,040
24 May 2024 CNY 32 36.05 31.66 33.38 33.38 +2.27 (+7.30%) 3,065,959
23 May 2024 CNY 32.31 32.48 30.9 31.11 31.11 -0.42 (-1.33%) 603,040
22 May 2024 CNY 30.67 31.54 30.63 31.53 31.53 +0.39 (+1.25%) 358,814
21 May 2024 CNY 32 32.08 30.92 31.14 31.14 -0.59 (-1.86%) 441,895
20 May 2024 CNY 31.77 32.13 31.4 31.73 31.73 -0.02 (-0.06%) 482,940
17 May 2024 CNY 30.97 31.75 30.6 31.75 31.75 +0.85 (+2.75%) 444,812
16 May 2024 CNY 30.48 31.35 30.35 30.9 30.9 +0.6 (+1.98%) 361,270
15 May 2024 CNY 31.3 31.31 30.01 30.3 30.3 -0.16 (-0.53%) 354,610
14 May 2024 CNY 30.46 30.93 30.17 30.46 30.46 +0.55 (+1.84%) 322,100
13 May 2024 CNY 31.2 31.2 29.63 29.91 29.91 -1.3 (-4.17%) 407,460
10 May 2024 CNY 32.38 32.4 31.1 31.21 31.21 -0.8 (-2.50%) 427,900
9 May 2024 CNY 31.85 32.29 31.41 32.01 32.01 +0.44 (+1.39%) 333,880
8 May 2024 CNY 32.5 32.5 31.52 31.57 31.57 -0.87 (-2.68%) 398,960
7 May 2024 CNY 32.55 32.55 31.91 32.44 32.44 +0.31 (+0.96%) 406,947
6 May 2024 CNY 31.6 32.32 31.6 32.13 32.13 +0.69 (+2.19%) 447,990
30 Apr 2024 CNY 32.02 32.15 31.08 31.44 31.44 -0.39 (-1.23%) 405,030



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