SHE:301448 - Keystone Electrical (Zhejiang) Co Ltd Keystone Electrical (Zhejiang)
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 20.33 20.71 20.22 20.28 20.28 -0.43 (-2.08%) 4,637,972
13 Jun 2024 CNY 19.29 21.19 19.28 20.71 20.71 +1.44 (+7.47%) 4,656,766
12 Jun 2024 CNY 18.87 19.48 18.78 19.27 19.27 +0.29 (+1.53%) 1,353,050
11 Jun 2024 CNY 18.8 19 18.24 18.98 18.98 -0.06 (-0.32%) 1,328,960
7 Jun 2024 CNY 18.54 19.08 18.22 19.04 19.04 +1.03 (+5.72%) 1,738,570
6 Jun 2024 CNY 18.98 19.25 17.95 18.01 18.01 -0.97 (-5.11%) 1,663,938
5 Jun 2024 CNY 19.26 19.39 18.91 18.98 18.98 -0.41 (-2.11%) 1,302,110
4 Jun 2024 CNY 20.25 20.34 19.06 19.39 19.39 -0.84 (-4.15%) 2,187,975
3 Jun 2024 CNY 20.74 20.84 19.94 20.23 20.23 -0.28 (-1.37%) 2,005,360
31 May 2024 CNY 19.9 20.76 19.9 20.51 20.51 +0.5 (+2.50%) 2,287,660
30 May 2024 CNY 20.42 20.62 19.88 20.01 20.01 -0.61 (-2.96%) 2,326,731
29 May 2024 CNY 20.22 21.66 20.04 20.62 20.62 +0.4 (+1.98%) 2,516,853
28 May 2024 CNY 20.7 21.1 20.22 20.22 20.22 -1.95 (-8.80%) 4,600,867
27 May 2024 CNY 21.53 23.39 21.26 22.17 22.17 +1.37 (+6.59%) 6,299,645
24 May 2024 CNY 21 21.3 20.8 20.8 20.8 -0.22 (-1.05%) 1,717,960
23 May 2024 CNY 21.35 21.98 21 21.02 21.02 -0.36 (-1.68%) 2,592,995
22 May 2024 CNY 20.95 21.4 20.85 21.38 21.38 +0.39 (+1.86%) 1,981,843
21 May 2024 CNY 20.69 21.05 20.35 20.99 20.99 -6.29 (-23.06%) 1,714,788
21 May 2024
1.3-for-1 split
20 May 2024 CNY 21.5154 21.5154 20.9615 20.9846 20.9846 -0.546 (-2.54%) 2,266,817
17 May 2024 CNY 21.5385 21.5385 20.9846 21.5308 21.5308 +0.092 (+0.43%) 2,115,440
16 May 2024 CNY 21.6692 21.9539 21.2231 21.4385 21.4385 +0.015 (+0.07%) 2,337,168
15 May 2024 CNY 21.6769 21.9539 21.1923 21.4231 21.4231 -0.715 (-3.23%) 2,991,950
14 May 2024 CNY 21.1923 22.9539 20.9231 22.1385 22.1385 +0.631 (+2.93%) 5,821,823
13 May 2024 CNY 19.9769 21.8308 19.3846 21.5077 21.5077 +1.354 (+6.72%) 4,242,832
10 May 2024 CNY 20.5615 20.5615 20.0615 20.1539 20.1539 -0.3 (-1.47%) 1,292,678
9 May 2024 CNY 20.5 20.5692 20.2615 20.4539 20.4539 +0.208 (+1.03%) 1,341,752
8 May 2024 CNY 20.5 20.7539 20.1615 20.2462 20.2462 -0.254 (-1.24%) 1,476,280
7 May 2024 CNY 20.4846 20.6385 20.2769 20.5 20.5 -0.061 (-0.30%) 2,051,140
6 May 2024 CNY 20.0846 20.6 19.7231 20.5615 20.5615 +1.054 (+5.40%) 2,312,445
30 Apr 2024 CNY 19.8846 20.1385 19.3462 19.5077 19.5077 -0.354 (-1.78%) 1,929,980



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