SHG:605588 - Keystone Technology Co Ltd Keystone Technology Co Ltd
Sector: Information Technology, Industry: Semiconductor Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Sep 2021 CNY 42.9 40.9 42.48 40.99 40.99 -1.710 (-4.00%) 1,437,113
23 Sep 2021 CNY 43.44 42.33 42.37 42.7 42.7 +0.020 (+0.05%) 1,012,300
22 Sep 2021 CNY 43.63 42.5 43.0 42.68 42.68 -0.680 (-1.57%) 893,000
17 Sep 2021 CNY 44.08 42.11 43.11 43.36 43.36 +0.250 (+0.58%) 1,409,913
16 Sep 2021 CNY 45.5 43.06 45.35 43.11 43.11 -2.190 (-4.83%) 1,851,774
15 Sep 2021 CNY 46.07 44.44 45.07 45.3 45.3 +0.100 (+0.22%) 1,236,200
14 Sep 2021 CNY 45.57 44.55 44.55 45.2 45.2 +0.290 (+0.65%) 1,419,846
13 Sep 2021 CNY 46.45 44.8 46.45 44.91 44.91 -1.980 (-4.22%) 2,013,333
10 Sep 2021 CNY 47.5 44.21 45.1 46.89 46.89 +1.790 (+3.97%) 3,222,406
9 Sep 2021 CNY 47.5 45.02 47.25 45.1 45.1 -2.370 (-4.99%) 2,654,792
8 Sep 2021 CNY 48.18 47.16 47.16 47.47 47.47 -0.150 (-0.31%) 1,557,599
7 Sep 2021 CNY 48.48 46.78 47.13 47.62 47.62 -0.160 (-0.33%) 2,099,574
6 Sep 2021 CNY 47.96 45.6 45.68 47.78 47.78 +1.750 (+3.80%) 2,501,663
3 Sep 2021 CNY 46.93 45.6 46.18 46.03 46.03 -0.270 (-0.58%) 1,839,772
2 Sep 2021 CNY 47.08 45.02 45.09 46.3 46.3 +0.230 (+0.50%) 2,138,393
1 Sep 2021 CNY 48.84 45.43 48.8 46.07 46.07 -3.500 (-7.06%) 3,109,462
31 Aug 2021 CNY 49.68 46.8 48.24 49.57 49.57 +1.360 (+2.82%) 3,267,997
30 Aug 2021 CNY 50.11 47.88 48.0 48.21 48.21 -1.650 (-3.31%) 3,233,928
27 Aug 2021 CNY 50.9 48.68 50.11 49.86 49.86 -1.950 (-3.76%) 3,623,300
26 Aug 2021 CNY 55.9 51.71 55.5 51.81 51.81 -2.910 (-5.32%) 5,041,295
25 Aug 2021 CNY 60.6 54.7 56.99 54.72 54.72 -3.580 (-6.14%) 6,226,600
24 Aug 2021 CNY 60.98 52.61 53.53 58.3 58.3 +2.700 (+4.86%) 7,392,931
23 Aug 2021 CNY 59.35 51.51 51.51 55.6 55.6 -1.630 (-2.85%) 7,913,424
20 Aug 2021 CNY 57.99 57.23 57.23 57.23 57.23 -6.360 (-10.00%) 2,067,500
19 Aug 2021 CNY 63.59 56.98 58.0 63.59 63.59 +5.780 (+10.00%) 10,585,719
18 Aug 2021 CNY 57.81 52.0 57.81 57.81 57.81 +5.260 (+10.01%) 8,066,443
17 Aug 2021 CNY 52.55 52.55 52.55 52.55 52.55 +4.780 (+10.01%) 288,636
16 Aug 2021 CNY 47.77 47.77 47.77 47.77 47.77 +4.340 (+9.99%) 382,747
13 Aug 2021 CNY 43.43 43.43 43.43 43.43 43.43 +3.950 (+10.01%) 37,109
12 Aug 2021 CNY 39.48 32.9 32.9 39.48 39.48 0.0 (0.0%) 113,860