Keli Sensing Technology Ningbo Recent Share Price (SHG:603662)

SHG:603662 - Keli Sensing Technology (Ningbo) Co Ltd Keli Sensing Technology Ningbo
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jul 2021	CNY	19.6	19.6	18.9	19.05	19.05	-0.58 (-2.95%)	1,618,732
5 Jul 2021	CNY	19.3	20.28	19.3	19.63	19.63	-0.484 (-2.41%)	1,106,420
5 Jul 2021	1-for-1 split
2 Jul 2021	CNY	20.0714	20.2	19.9	20.1143	20.1143	+0.221 (+1.11%)	1,336,860
1 Jul 2021	CNY	20.4	20.4429	19.8929	19.8929	19.8929	-0.464 (-2.28%)	1,433,796
30 Jun 2021	CNY	20.1429	20.3786	20.1286	20.3571	20.3571	+0.086 (+0.42%)	1,140,272
29 Jun 2021	CNY	20.3071	20.4286	20.0714	20.2714	20.2714	-0.007 (-0.04%)	1,250,384
28 Jun 2021	CNY	20.1429	20.3571	20.1357	20.2786	20.2786	+0.029 (+0.14%)	1,180,312
25 Jun 2021	CNY	20.5214	20.5214	20.0214	20.25	20.25	-0.1 (-0.49%)	1,291,710
24 Jun 2021	CNY	20.35	20.4857	20.1643	20.35	20.35	-0.093 (-0.45%)	1,295,588
23 Jun 2021	CNY	20.2	20.4643	19.9429	20.4429	20.4429	+0.236 (+1.17%)	2,030,551
22 Jun 2021	CNY	19.9714	20.3214	19.8643	20.2071	20.2071	+0.086 (+0.43%)	2,208,808
21 Jun 2021	CNY	19.4857	20.25	19.4286	20.1214	20.1214	+0.707 (+3.64%)	3,031,952
18 Jun 2021	CNY	19.4714	19.4714	19.2429	19.4143	19.4143	+0.107 (+0.56%)	632,240
17 Jun 2021	CNY	19.3571	19.4571	19.2	19.3071	19.3071	-0.029 (-0.15%)	601,888
16 Jun 2021	CNY	19.5214	19.5929	19.2714	19.3357	19.3357	-0.293 (-1.49%)	1,053,556
15 Jun 2021	CNY	19.6214	19.7786	19.4286	19.6286	19.6286	0.0 (0.0%)	1,248,979
11 Jun 2021	CNY	19.8929	19.8929	19.6143	19.6286	19.6286	-0.086 (-0.43%)	1,034,460
10 Jun 2021	CNY	19.5857	19.7571	19.5143	19.7143	19.7143	+0.179 (+0.91%)	1,184,314
9 Jun 2021	CNY	19.5	19.75	19.4643	19.5357	19.5357	-0.029 (-0.15%)	850,752
8 Jun 2021	CNY	19.7071	19.7071	19.4429	19.5643	19.5643	-0.071 (-0.36%)	978,391
7 Jun 2021	CNY	19.3714	19.6714	19.3214	19.6357	19.6357	+0.35 (+1.81%)	1,967,578
4 Jun 2021	CNY	18.9214	19.4643	18.8571	19.2857	19.2857	+0.371 (+1.96%)	1,691,264
3 Jun 2021	CNY	18.9286	19.0929	18.8929	18.9143	18.9143	-0.036 (-0.19%)	623,896
2 Jun 2021	CNY	19.2143	19.2714	18.95	18.95	18.95	-0.243 (-1.27%)	1,046,472
1 Jun 2021	CNY	19.1071	19.2571	19.0357	19.1929	19.1929	+0.071 (+0.37%)	1,037,173
31 May 2021	CNY	18.7857	19.1214	18.7714	19.1214	19.1214	+0.3 (+1.59%)	887,124
28 May 2021	CNY	19	19.0286	18.7714	18.8214	18.8214	-0.179 (-0.94%)	908,208
27 May 2021	CNY	19.1429	19.1429	18.9857	19	19	-0.064 (-0.34%)	898,727
26 May 2021	CNY	18.9786	19.1571	18.8929	19.0643	19.0643	+0.121 (+0.64%)	1,125,807
25 May 2021	CNY	18.9071	18.9571	18.8214	18.9429	18.9429	+0.05 (+0.26%)	809,478