Keli Motor Group Co., Ltd. (002892.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 8.89 | 10.19 | 9.78 | 10.13 | 10.13 | 53,194,968 |
| 25 Jun 2024 | 9.60 | 10.60 | 9.53 | 10.34 | 10.34 | 77,115,708 |
| 24 Jun 2024 | 9.25 | 10.26 | 9.23 | 9.73 | 9.73 | 65,501,562 |
| 21 Jun 2024 | 8.89 | 9.82 | 8.67 | 9.57 | 9.57 | 32,031,390 |
| 20 Jun 2024 | 9.00 | 9.17 | 8.83 | 8.93 | 8.93 | 14,078,095 |
| 19 Jun 2024 | 9.27 | 9.32 | 9.00 | 9.01 | 9.01 | 11,036,440 |
| 18 Jun 2024 | 9.07 | 9.32 | 9.04 | 9.28 | 9.28 | 10,148,649 |
| 17 Jun 2024 | 9.10 | 9.19 | 9.03 | 9.08 | 9.08 | 6,546,088 |
| 14 Jun 2024 | 9.28 | 9.32 | 9.08 | 9.14 | 9.14 | 11,267,682 |
| 13 Jun 2024 | 9.13 | 9.45 | 9.13 | 9.33 | 9.33 | 13,347,597 |
| 12 Jun 2024 | 8.89 | 9.33 | 8.87 | 9.18 | 9.18 | 15,311,497 |
| 11 Jun 2024 | 8.80 | 8.93 | 8.57 | 8.92 | 8.92 | 9,265,706 |
| 07 Jun 2024 | 8.90 | 8.99 | 8.72 | 8.81 | 8.81 | 10,598,731 |
| 06 Jun 2024 | 9.11 | 9.22 | 8.66 | 8.73 | 8.73 | 20,067,225 |
| 05 Jun 2024 | 9.25 | 9.52 | 9.13 | 9.15 | 9.15 | 16,165,361 |
| 04 Jun 2024 | 9.35 | 9.43 | 9.10 | 9.27 | 9.27 | 15,103,772 |
| 03 Jun 2024 | 9.72 | 9.91 | 9.33 | 9.41 | 9.41 | 20,287,836 |
| 31 May 2024 | 9.56 | 9.87 | 9.42 | 9.67 | 9.67 | 21,501,992 |
| 30 May 2024 | 9.34 | 9.60 | 9.25 | 9.48 | 9.48 | 14,714,886 |
| 29 May 2024 | 9.38 | 9.39 | 9.07 | 9.34 | 9.34 | 12,859,253 |
| 29 May 2024 | 0.09 Dividend | |||||
| 29 May 2024 | 1.4:1 Stock split | |||||
| 28 May 2024 | 9.38 | 9.49 | 9.31 | 9.34 | 9.25 | 8,215,247 |
| 27 May 2024 | 9.41 | 9.49 | 9.14 | 9.47 | 9.38 | 12,243,012 |
| 24 May 2024 | 9.50 | 9.51 | 9.29 | 9.29 | 9.20 | 13,744,190 |
| 23 May 2024 | 9.73 | 9.75 | 9.50 | 9.55 | 9.46 | 17,506,505 |
| 22 May 2024 | 9.45 | 9.89 | 9.40 | 9.75 | 9.66 | 24,406,047 |
| 21 May 2024 | 9.56 | 9.56 | 9.31 | 9.39 | 9.30 | 8,443,206 |
| 20 May 2024 | 9.50 | 9.67 | 9.49 | 9.54 | 9.45 | 9,815,125 |
| 17 May 2024 | 9.36 | 9.55 | 9.34 | 9.54 | 9.45 | 8,382,882 |
| 16 May 2024 | 9.56 | 9.66 | 9.45 | 9.48 | 9.39 | 8,410,221 |
| 15 May 2024 | 9.66 | 9.69 | 9.52 | 9.56 | 9.47 | 7,596,562 |
| 14 May 2024 | 9.64 | 9.82 | 9.59 | 9.66 | 9.57 | 10,178,100 |
| 13 May 2024 | 9.71 | 9.71 | 9.48 | 9.51 | 9.42 | 11,301,715 |
| 10 May 2024 | 9.94 | 10.01 | 9.77 | 9.80 | 9.71 | 10,462,477 |
| 09 May 2024 | 9.89 | 10.04 | 9.85 | 9.94 | 9.85 | 10,558,142 |
| 08 May 2024 | 10.02 | 10.07 | 9.80 | 9.83 | 9.73 | 14,264,511 |
| 07 May 2024 | 10.01 | 10.19 | 9.96 | 10.08 | 9.98 | 15,443,860 |
| 06 May 2024 | 10.06 | 10.19 | 9.99 | 10.02 | 9.92 | 13,930,935 |
| 30 Apr 2024 | 10.00 | 10.11 | 9.77 | 9.93 | 9.83 | 17,345,172 |
| 29 Apr 2024 | 10.07 | 10.14 | 9.85 | 9.96 | 9.87 | 21,287,530 |
| 26 Apr 2024 | 9.29 | 9.79 | 9.24 | 9.71 | 9.61 | 24,657,756 |
| 25 Apr 2024 | 9.36 | 9.46 | 9.27 | 9.35 | 9.26 | 15,410,383 |
| 24 Apr 2024 | 9.16 | 9.34 | 9.09 | 9.33 | 9.24 | 16,470,343 |
| 23 Apr 2024 | 8.99 | 9.29 | 8.91 | 9.14 | 9.05 | 18,432,367 |
| 22 Apr 2024 | 8.93 | 9.06 | 8.69 | 8.88 | 8.79 | 12,750,817 |
| 19 Apr 2024 | 9.24 | 9.31 | 8.95 | 9.01 | 8.93 | 21,566,199 |
| 18 Apr 2024 | 9.13 | 9.46 | 8.89 | 9.29 | 9.20 | 36,239,476 |
| 17 Apr 2024 | 8.39 | 9.03 | 8.39 | 9.03 | 8.94 | 22,334,195 |
| 16 Apr 2024 | 8.93 | 9.02 | 8.21 | 8.21 | 8.13 | 28,433,809 |
| 15 Apr 2024 | 9.45 | 9.64 | 8.91 | 9.12 | 9.03 | 25,273,791 |
| 12 Apr 2024 | 9.64 | 9.82 | 9.54 | 9.55 | 9.46 | 13,706,399 |
| 11 Apr 2024 | 9.64 | 9.93 | 9.63 | 9.66 | 9.56 | 17,378,916 |
| 10 Apr 2024 | 9.95 | 10.21 | 9.68 | 9.79 | 9.70 | 27,764,314 |
| 09 Apr 2024 | 9.86 | 10.04 | 9.71 | 9.92 | 9.83 | 16,647,113 |
| 08 Apr 2024 | 10.11 | 10.16 | 9.86 | 9.91 | 9.81 | 17,644,467 |
| 03 Apr 2024 | 10.40 | 10.45 | 10.01 | 10.10 | 10.00 | 18,941,323 |
| 02 Apr 2024 | 10.79 | 10.79 | 10.36 | 10.48 | 10.38 | 23,866,187 |
| 01 Apr 2024 | 10.91 | 11.01 | 10.67 | 10.83 | 10.72 | 27,929,175 |
| 29 Mar 2024 | 10.60 | 10.63 | 10.37 | 10.78 | 10.67 | 10,251,704 |
| 28 Mar 2024 | 10.11 | 10.76 | 10.07 | 10.55 | 10.45 | 33,018,668 |
| 27 Mar 2024 | 10.61 | 10.68 | 10.06 | 10.09 | 10.00 | 28,421,311 |
| 26 Mar 2024 | 10.74 | 10.98 | 10.45 | 10.68 | 10.58 | 32,967,382 |
| 25 Mar 2024 | 11.22 | 11.47 | 10.81 | 10.82 | 10.72 | 40,487,531 |
| 22 Mar 2024 | 11.61 | 11.71 | 11.25 | 11.40 | 11.29 | 42,135,368 |
| 21 Mar 2024 | 11.36 | 11.54 | 11.26 | 11.36 | 11.25 | 30,632,981 |
| 20 Mar 2024 | 11.44 | 11.55 | 11.18 | 11.36 | 11.25 | 46,603,081 |
| 19 Mar 2024 | 11.57 | 11.96 | 11.49 | 11.50 | 11.39 | 48,102,565 |
| 18 Mar 2024 | 11.93 | 11.93 | 11.47 | 11.74 | 11.62 | 62,643,847 |
| 15 Mar 2024 | 11.34 | 11.74 | 11.20 | 11.72 | 11.61 | 67,457,152 |
| 14 Mar 2024 | 11.29 | 11.77 | 11.12 | 11.34 | 11.23 | 56,645,761 |
| 13 Mar 2024 | 11.36 | 11.56 | 11.30 | 11.41 | 11.30 | 47,835,865 |
| 12 Mar 2024 | 11.36 | 11.89 | 11.07 | 11.50 | 11.39 | 72,114,585 |
| 11 Mar 2024 | 11.00 | 11.74 | 10.73 | 11.51 | 11.40 | 74,923,318 |
| 08 Mar 2024 | 10.71 | 11.31 | 10.71 | 11.26 | 11.15 | 74,217,854 |
| 07 Mar 2024 | 11.81 | 12.36 | 10.82 | 10.86 | 10.76 | 134,744,652 |
| 06 Mar 2024 | 10.00 | 11.24 | 9.96 | 11.24 | 11.13 | 70,134,968 |
| 05 Mar 2024 | 9.96 | 10.69 | 9.58 | 10.22 | 10.12 | 77,219,805 |
| 04 Mar 2024 | 9.74 | 9.96 | 9.51 | 9.96 | 9.86 | 52,271,128 |
| 01 Mar 2024 | 9.65 | 9.89 | 9.57 | 9.78 | 9.68 | 47,238,853 |
| 29 Feb 2024 | 8.80 | 9.70 | 8.80 | 9.69 | 9.60 | 55,137,096 |
| 28 Feb 2024 | 10.04 | 10.28 | 9.13 | 9.13 | 9.04 | 79,116,863 |
| 27 Feb 2024 | 9.73 | 10.21 | 9.56 | 10.14 | 10.05 | 87,275,263 |
| 26 Feb 2024 | 9.64 | 9.93 | 9.48 | 9.93 | 9.83 | 89,619,982 |
| 23 Feb 2024 | 8.49 | 9.04 | 8.47 | 9.03 | 8.94 | 58,291,679 |
| 22 Feb 2024 | 8.06 | 8.55 | 8.05 | 8.49 | 8.40 | 38,657,500 |
| 21 Feb 2024 | 7.95 | 8.52 | 7.86 | 8.17 | 8.09 | 45,671,620 |
| 20 Feb 2024 | 7.79 | 8.21 | 7.61 | 8.13 | 8.05 | 39,797,149 |
| 19 Feb 2024 | 7.47 | 7.82 | 7.43 | 7.81 | 7.74 | 38,368,177 |
| 08 Feb 2024 | 6.95 | 7.51 | 6.56 | 7.39 | 7.31 | 49,604,349 |
| 07 Feb 2024 | 7.18 | 7.39 | 6.72 | 6.83 | 6.76 | 42,072,105 |
| 06 Feb 2024 | 6.74 | 7.44 | 6.46 | 7.14 | 7.07 | 36,589,515 |
| 05 Feb 2024 | 7.75 | 7.75 | 7.10 | 7.10 | 7.03 | 24,218,258 |
| 02 Feb 2024 | 8.30 | 8.61 | 7.52 | 7.89 | 7.81 | 22,040,842 |
| 01 Feb 2024 | 8.16 | 8.43 | 8.02 | 8.20 | 8.12 | 14,398,071 |
| 31 Jan 2024 | 8.74 | 8.84 | 8.21 | 8.21 | 8.13 | 14,456,842 |
| 30 Jan 2024 | 8.90 | 9.16 | 8.67 | 8.71 | 8.62 | 11,106,449 |
| 29 Jan 2024 | 9.32 | 9.39 | 8.91 | 8.99 | 8.90 | 13,864,397 |
| 26 Jan 2024 | 9.50 | 9.54 | 9.27 | 9.30 | 9.21 | 14,489,827 |
| 25 Jan 2024 | 9.35 | 9.55 | 9.14 | 9.54 | 9.45 | 17,493,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.