New Zealand markets closed

Keli Sensing Technology (Ningbo) Co.,Ltd. (603662.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
23.34+0.16 (+0.69%)
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202423.0123.7323.0123.3423.343,873,487
27 Jun 202423.6023.9523.1523.1823.184,118,000
26 Jun 202423.0023.7922.7223.6923.694,483,287
25 Jun 202423.2123.6122.8023.0223.023,898,614
24 Jun 202423.7724.2023.0123.1023.104,786,840
21 Jun 202424.2224.3823.8324.0324.035,224,280
20 Jun 202425.4825.4824.4524.4724.474,423,582
19 Jun 202426.1026.1825.4025.4025.404,515,802
18 Jun 202425.4926.4925.4026.1826.185,989,200
17 Jun 202425.4925.7225.3125.4925.493,606,042
14 Jun 202426.3026.4025.4625.6725.675,762,551
13 Jun 202426.4826.9526.1426.5126.516,012,900
12 Jun 202425.5826.6825.5126.3326.334,940,720
11 Jun 202425.4125.8024.6725.7625.764,057,800
07 Jun 202425.8825.9725.1925.4125.414,026,380
06 Jun 202426.3926.4425.3025.4025.407,103,100
05 Jun 202426.5627.1626.3026.3726.375,494,670
04 Jun 202426.9927.0526.1126.5626.565,180,634
03 Jun 202427.1527.7526.6226.9426.947,095,500
31 May 202426.5127.5726.5127.0827.089,685,840
30 May 202426.2226.9525.7526.5826.585,764,300
29 May 202426.0326.3525.9226.1526.152,573,600
28 May 202426.3126.7925.9126.0926.094,276,500
27 May 202425.9026.4125.2826.3926.395,463,072
24 May 202426.7426.8225.8025.8925.896,378,247
23 May 202427.5627.6026.7426.8226.824,953,750
22 May 202426.9627.8826.8927.5527.556,705,680
21 May 202427.5927.5926.9727.0027.006,507,968
20 May 202427.8228.2027.5127.8027.805,991,960
17 May 202427.4927.8227.0327.8127.816,314,845
16 May 202427.4528.0027.1927.5827.586,689,667
15 May 202427.6028.1827.2827.6027.606,108,042
14 May 202427.9828.8427.6927.8227.827,510,702
13 May 202427.8128.0427.4027.5427.544,497,560
10 May 202428.7028.7828.0128.1828.184,845,280
09 May 202428.9529.0828.4028.7228.727,557,256
08 May 202430.0030.0028.8028.9228.927,505,075
07 May 202429.8830.6529.5130.2830.288,133,262
06 May 202430.5030.9729.4729.8029.809,732,287
30 Apr 202430.4931.8229.8629.9529.958,744,273
29 Apr 202431.1031.4530.2830.4030.409,642,750
26 Apr 202429.2730.1029.2029.9429.946,517,016
25 Apr 202429.8830.1829.3329.4329.435,780,800
24 Apr 202429.1030.3728.7029.9729.9710,036,428
23 Apr 202428.3529.7927.5929.1629.169,661,989
22 Apr 202428.1528.5627.3428.0128.014,030,900
19 Apr 202428.7129.1028.3328.4628.466,074,700
18 Apr 202427.6029.8227.2629.0929.0912,312,724
17 Apr 202426.7027.9626.7027.9227.927,413,100
16 Apr 202427.3027.3026.0826.1526.156,559,070
15 Apr 202427.3827.9526.5927.3427.346,821,237
12 Apr 202428.0828.5827.6327.7027.706,421,200
11 Apr 202429.0029.6428.2728.3528.359,587,619
10 Apr 202428.7029.0227.5727.9427.945,656,980
09 Apr 202428.2629.2527.9928.7828.786,786,910
08 Apr 202428.7529.0628.1928.1928.195,696,553
03 Apr 202430.1030.1828.4928.9628.9610,200,699
02 Apr 202431.5531.5930.2130.2930.298,246,029
01 Apr 202431.1831.5530.9131.5031.506,637,159
29 Mar 202431.1531.4330.3030.9230.924,892,745
28 Mar 202430.0031.8829.9831.3331.3310,453,511
27 Mar 202430.9531.0829.8530.1630.168,381,552
26 Mar 202431.3031.6330.3031.1631.169,673,536
25 Mar 202431.9633.3031.1931.2631.2613,198,270
22 Mar 202432.8033.0031.7332.1932.1910,774,619
21 Mar 202433.0133.5832.6733.1533.158,156,611
20 Mar 202433.3933.8232.6233.0833.0810,267,953
19 Mar 202433.9534.4533.3533.6333.6313,021,260
18 Mar 202434.2035.0833.1034.8034.8019,812,626
15 Mar 202431.9334.1831.6033.8233.8222,172,913
14 Mar 202432.3333.5131.0031.8331.8313,054,115
13 Mar 202431.7132.8831.7132.3332.3313,186,656
12 Mar 202431.5532.8431.4632.0232.0215,848,181
11 Mar 202430.9431.6330.3331.5331.539,255,360
08 Mar 202430.6331.5229.8831.4431.4411,561,649
07 Mar 202432.5132.8430.0030.5130.5115,917,758
06 Mar 202430.4532.7630.3631.8831.8815,945,933
05 Mar 202431.6031.8730.6131.1031.1016,596,692
04 Mar 202430.4232.8829.6032.6732.6722,253,063
01 Mar 202430.1030.7529.8030.4130.4112,265,378
29 Feb 202428.2030.2528.2030.1630.1615,850,457
28 Feb 202431.0031.5828.6428.6428.6421,897,029
27 Feb 202430.6631.8829.5931.8231.8219,855,199
26 Feb 202431.0832.8030.1530.4630.4623,886,783
23 Feb 202428.0630.8927.8729.8829.8819,530,653
22 Feb 202427.1828.4227.0928.1128.1115,100,666
21 Feb 202427.0428.6026.7127.0327.0320,677,473
20 Feb 202424.6027.6724.1627.6727.6718,513,495
19 Feb 202424.1225.2924.0125.1525.1517,300,155
08 Feb 202422.0623.8521.2023.8523.8516,520,737
07 Feb 202421.7223.6921.0821.6821.6815,775,042
06 Feb 202420.0022.3319.3821.9821.9811,491,612
05 Feb 202422.1722.2620.2720.3020.309,206,070
02 Feb 202423.7924.2321.7522.5222.526,845,254
01 Feb 202424.0024.3923.1223.7723.776,697,100
31 Jan 202424.9525.2723.6023.6523.656,932,441
30 Jan 202425.0526.3724.8024.8624.867,841,340
29 Jan 202426.6626.6725.2525.3425.347,266,820
26 Jan 202427.2927.4726.1626.3226.3210,684,153
25 Jan 202427.1727.9826.1527.7827.7811,276,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...