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
10 Jul 2020	CNY	25.1571	25.3571	24.65	24.75	24.75	-0.493 (-1.95%)	5,602,465
9 Jul 2020	CNY	24.2929	25.3	24.2143	25.2429	25.2429	+0.943 (+3.88%)	7,251,652
8 Jul 2020	CNY	24.0786	24.3214	23.8	24.3	24.3	+0.15 (+0.62%)	5,163,306
7 Jul 2020	CNY	24.0143	24.5571	23.8929	24.15	24.15	+0.136 (+0.57%)	6,175,519
6 Jul 2020	CNY	23.45	24.2643	23.0786	24.0143	24.0143	+0.543 (+2.31%)	7,006,879
3 Jul 2020	CNY	23.4286	23.5357	23.1286	23.4714	23.4714	-0.136 (-0.57%)	2,445,429
3 Jul 2020	1-for-1 split
2 Jul 2020	CNY	23.4898	23.6735	23.3265	23.6071	23.6071	+0.117 (+0.50%)	3,742,284
1 Jul 2020	CNY	23.648	23.6531	23.2194	23.4898	23.4898	-0.107 (-0.45%)	3,090,937
30 Jun 2020	CNY	23.7143	23.7245	23.3214	23.5969	23.5969	+0.189 (+0.81%)	3,648,020
29 Jun 2020	CNY	22.8469	23.8112	22.7041	23.4082	23.4082	+0.51 (+2.23%)	4,719,462
24 Jun 2020	CNY	22.7092	23.0612	22.6122	22.898	22.898	+0.474 (+2.12%)	3,741,812
23 Jun 2020	CNY	22.6327	22.7959	22.398	22.4235	22.4235	-0.214 (-0.95%)	2,392,897
22 Jun 2020	CNY	22.6939	23.0357	22.5765	22.6378	22.6378	-0.041 (-0.18%)	2,550,240
19 Jun 2020	CNY	22.6276	22.7449	22.449	22.6786	22.6786	+0.061 (+0.27%)	1,905,047
18 Jun 2020	CNY	22.8163	22.8163	22.5153	22.6174	22.6174	-0.204 (-0.89%)	1,651,888
17 Jun 2020	CNY	22.2755	22.8878	22.2755	22.8214	22.8214	+0.444 (+1.98%)	3,494,092
16 Jun 2020	CNY	22.0153	22.4337	21.8878	22.3776	22.3776	+0.592 (+2.72%)	2,128,168
15 Jun 2020	CNY	22.2602	22.5153	21.7857	21.7857	21.7857	-0.434 (-1.95%)	2,222,248
12 Jun 2020	CNY	22.0153	22.398	21.8878	22.2194	22.2194	-0.23 (-1.02%)	1,849,179
11 Jun 2020	CNY	22.449	23.0051	22.3622	22.449	22.449	-0.082 (-0.36%)	3,507,812
10 Jun 2020	CNY	22.3674	22.7449	22.2755	22.5306	22.5306	+0.076 (+0.34%)	1,970,192
9 Jun 2020	CNY	22.2959	22.551	22.1837	22.4541	22.4541	+0.117 (+0.53%)	1,700,692
8 Jun 2020	CNY	22.699	22.699	22.3367	22.3367	22.3367	-0.117 (-0.52%)	1,672,664
5 Jun 2020	CNY	22.6735	22.6735	22.2857	22.4541	22.4541	-0.036 (-0.16%)	1,861,804
4 Jun 2020	CNY	22.4388	22.6531	22.301	22.4898	22.4898	+0.061 (+0.27%)	2,111,900
3 Jun 2020	CNY	22.648	22.8827	22.3469	22.4286	22.4286	-0.219 (-0.97%)	2,150,268
2 Jun 2020	CNY	22.3878	22.7857	22.2194	22.648	22.648	+0.25 (+1.12%)	2,768,382
1 Jun 2020	CNY	21.7092	22.398	21.6122	22.398	22.398	+0.775 (+3.59%)	2,802,604
29 May 2020	CNY	21.4847	21.7194	21.4388	21.6225	21.6225	-0.112 (-0.52%)	1,241,293
28 May 2020	CNY	21.6531	21.8776	21.3265	21.7347	21.7347	+0.061 (+0.28%)	1,702,848