Shenzhen - Delayed Quote CNY

Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ)

11.19
-0.15
(-1.32%)
At close: 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202511.2811.4211.0711.1911.198,017,600
May 29, 202510.8511.3910.8511.3411.3410,684,600
May 28, 202510.9611.0910.8010.8810.884,581,300
May 27, 202511.0111.0610.8610.9710.974,445,550
May 26, 202510.7511.0610.7311.0511.056,015,500
May 23, 202511.0911.1110.7210.7510.757,286,900
May 22, 202511.0811.5210.9911.0311.038,672,490
May 21, 202511.3111.3211.0711.1011.104,955,130
May 20, 202511.2011.3111.0311.3011.305,445,300
May 19, 202511.0611.1810.8811.1711.174,550,000
May 16, 202510.9311.2010.8911.0611.065,593,944
May 15, 202511.1511.1610.9611.0011.005,412,930
May 14, 202511.1611.3411.1211.1811.185,691,430
May 13, 202511.4711.5511.1511.1711.175,715,000
May 12, 202511.2711.3311.1511.3211.325,708,355
May 9, 202511.3111.3311.0211.1211.126,382,850
May 8, 202510.9911.3510.9711.3211.327,482,100
May 7, 202511.2511.3810.8511.0411.049,646,780
May 6, 202510.8010.9810.7010.9810.989,076,680
Apr 30, 202510.3210.6910.2910.5310.537,110,200
Apr 29, 202510.1010.4410.0310.2810.286,293,230
Apr 28, 202510.4610.4610.1110.1410.146,187,600
Apr 25, 202510.3510.5410.2510.2810.289,209,100
Apr 24, 202510.5510.5510.1610.2810.287,515,400
Apr 23, 202510.5710.7010.5310.5310.535,977,490
Apr 22, 202510.6410.6910.5110.5510.555,829,960
Apr 21, 202510.4610.7710.4210.7010.707,693,700
Apr 18, 202510.5310.7110.3810.5810.5810,603,290
Apr 17, 202510.1210.7010.0910.3610.3610,561,660
Apr 16, 202510.4610.5310.0110.1910.198,208,100
Apr 15, 202510.4910.6810.3110.5510.557,614,900
Apr 14, 202510.5810.7910.4810.5010.508,072,130
Apr 11, 202510.1510.4710.1410.3410.348,683,400
Apr 10, 202510.1510.5510.1510.2310.2312,930,000
Apr 9, 20259.399.928.589.849.8415,848,130
Apr 8, 20259.389.879.339.569.5611,922,050
Apr 7, 202510.8010.989.389.389.3817,750,246
Apr 3, 202511.8612.0311.6511.7311.739,005,000
Apr 2, 202512.3012.3812.0312.0312.037,934,880
Apr 1, 202512.4212.5412.3012.3412.347,828,422
Mar 31, 202512.3012.4812.1012.4312.4311,310,124
Mar 28, 202512.4912.7112.2212.2312.238,641,600
Mar 27, 202512.5612.6512.3112.4812.4810,209,352
Mar 26, 202512.5912.8412.5612.7212.729,399,900
Mar 25, 202513.1513.1512.5712.6412.6413,140,416
Mar 24, 202513.6813.9312.6112.9612.9622,444,610
Mar 21, 202513.9214.2813.6913.7113.7121,309,130
Mar 20, 202514.2314.3913.9013.9213.9222,023,402
Mar 19, 202514.8514.8614.1414.4114.4133,723,510
Mar 18, 202515.0015.6814.8815.1215.1238,532,728
Mar 17, 202514.9615.2214.7115.1515.1535,363,722
Mar 14, 202515.0015.4014.6015.0715.0766,279,849
Mar 13, 202513.8915.8913.8615.8915.8970,245,807
Mar 12, 202513.0413.4713.0413.2413.2417,387,400
Mar 11, 202513.1513.1912.8213.0413.0415,228,569
Mar 10, 202512.8713.6912.6613.4013.4026,900,310
Mar 7, 202512.4313.1912.3212.8512.8526,462,599
Mar 6, 202512.2712.7312.1912.5512.5518,072,276
Mar 5, 202512.2012.3412.0512.1912.199,815,454
Mar 4, 202512.0112.3412.0112.2012.2010,610,250
Mar 3, 202512.2812.8011.9512.2212.2216,630,697
Feb 28, 202512.9913.1012.3212.3812.3827,537,230
Feb 27, 202512.4013.9812.2113.2713.2741,532,730
Feb 26, 202512.5012.5212.1212.4112.419,464,800
Feb 25, 202512.3012.6812.1012.4412.4411,410,844
Feb 24, 202512.7312.7812.3412.5512.5511,997,260
Feb 21, 202512.1312.8011.9412.7312.7319,427,310
Feb 20, 202511.9612.3411.8612.1312.139,043,608
Feb 19, 202511.9112.0211.8511.9911.996,882,179
Feb 18, 202512.4312.5311.8311.9111.918,136,300
Feb 17, 202512.4212.6312.2912.4112.417,032,340
Feb 14, 202512.4512.5012.2012.3612.365,924,950
Feb 13, 202512.7612.7612.4012.4112.417,164,856
Feb 12, 202512.6712.8012.6212.8012.804,783,000
Feb 11, 202512.7912.8912.6412.7112.715,402,930
Feb 10, 202512.7212.8712.6812.8712.877,367,000
Feb 7, 202512.6012.8712.5112.6912.698,080,224
Feb 6, 202512.1512.5411.9312.5212.527,598,800
Feb 5, 202512.2512.2811.9212.0612.065,506,600
Jan 27, 202512.3812.5112.0412.0512.055,865,920
Jan 24, 202512.7512.9512.2212.3812.3811,412,576
Jan 23, 202513.7013.7012.7612.8312.839,572,320
Jan 22, 202512.9713.5712.8813.4113.4113,508,300
Jan 21, 202513.0613.1312.6512.9912.998,835,008
Jan 20, 202512.5012.9912.5012.9512.9511,365,259
Jan 17, 202512.4812.5512.1312.3712.374,880,100
Jan 16, 202512.3712.5512.2012.4712.476,414,207
Jan 15, 202512.3512.4312.1212.2412.244,704,430
Jan 14, 202511.8712.4011.6812.3512.358,109,700
Jan 13, 202511.4711.7511.1011.7111.715,821,039
Jan 10, 202512.2212.3611.5811.5811.5810,367,317
Jan 9, 202512.4312.9512.1512.4612.4612,728,346
Jan 8, 202511.9012.8211.7712.4312.4312,748,500
Jan 7, 202511.4211.9711.3511.9711.977,275,811
Jan 6, 202511.4211.6910.9711.4211.426,825,210
Jan 3, 202512.4012.5611.4811.5211.5210,476,482
Jan 2, 202512.1013.6411.8112.3212.3212,082,337
Dec 31, 202412.5012.6311.9811.9911.995,932,752
Dec 30, 202412.6712.8012.2712.4712.475,489,700
Dec 27, 202412.8813.1812.7112.7512.756,268,872
Dec 26, 202412.4512.9712.3412.8612.867,812,577
Dec 25, 202413.1213.1212.1512.3912.399,365,400
Dec 24, 202413.4813.5612.9113.0313.037,201,513
Dec 23, 202414.1614.2713.0813.3713.3711,722,080
Dec 20, 202413.4014.2513.3814.1714.1711,486,850
Dec 19, 202413.4713.9513.3513.6013.608,265,760
Dec 18, 202413.7513.7513.2913.4713.476,964,966
Dec 17, 202414.2414.5513.6013.6213.629,404,940
Dec 16, 202414.4614.5514.0314.1114.116,927,453
Dec 13, 202414.7014.8314.3714.4914.499,505,879
Dec 12, 202414.8915.1514.4614.8314.8313,771,105
Dec 11, 202414.5914.9514.3814.9314.9321,124,150
Dec 10, 202413.8014.5513.6114.5514.5523,963,264
Dec 9, 202413.6213.7413.3013.4713.477,083,130
Dec 6, 202413.5013.6513.2413.6213.628,121,950
Dec 5, 202413.3813.5913.3613.5113.515,740,520
Dec 4, 202413.7913.8813.2713.3613.368,380,100
Dec 3, 202413.7813.9413.5813.7813.789,525,150
Dec 2, 202413.7213.8413.5513.7913.7911,132,900
Nov 29, 202413.5213.7713.2213.6113.6110,868,400
Nov 28, 202413.7013.9413.5013.6013.609,981,500
Nov 27, 202413.5613.6912.9413.6213.6210,487,537
Nov 26, 202413.7013.9913.4613.5413.549,657,250
Nov 25, 202413.6913.9913.2513.8013.8012,440,357
Nov 22, 202414.2614.6413.5013.6613.6613,998,871
Nov 21, 202414.4614.6414.0014.2514.2510,782,817
Nov 20, 202414.6514.8414.3514.6214.6210,727,599
Nov 19, 202414.2414.6814.2114.6514.657,453,603
Nov 18, 202414.9015.0913.9214.2414.2413,753,268
Nov 15, 202416.2416.2814.8814.9514.9518,038,100
Nov 14, 202416.4917.2016.2516.2516.2512,915,500
Nov 13, 202416.3616.6916.0316.6516.6513,123,707
Nov 12, 202416.6717.1016.2516.3616.3619,282,709
Nov 11, 202416.8317.0016.2516.7216.7223,396,950
Nov 8, 202418.0018.1717.0017.0817.0823,266,755
Nov 7, 202417.3918.4017.1017.9017.9022,542,516
Nov 6, 202417.0517.8716.8517.3817.3824,115,800
Nov 5, 202416.3817.5016.2017.3717.3725,534,629
Nov 4, 202416.1716.6016.0016.2616.2615,758,326
Nov 1, 202416.0616.8014.7316.3416.3425,478,076
Oct 31, 202415.9716.3115.7016.0816.0818,346,652
Oct 30, 202415.6017.4015.5016.2816.2833,162,763
Oct 29, 202415.9116.1415.4515.5615.5615,265,553
Oct 28, 202415.6015.8715.3215.5615.5614,452,700
Oct 25, 202415.9516.1815.1215.7315.7321,845,587
Oct 24, 202415.5016.1415.3016.0216.0220,907,430
Oct 23, 202415.6016.0514.8715.6815.6826,926,053
Oct 22, 202415.7116.3515.4315.9115.9128,596,021
Oct 21, 202414.9616.4314.9615.7415.7450,477,902
Oct 18, 202413.4414.5813.4014.2314.2332,056,748
Oct 17, 202413.6813.9813.2813.4513.4515,419,766
Oct 16, 202413.4114.1013.2813.6413.6416,510,604
Oct 15, 202413.5714.4713.3713.4713.4724,489,395
Oct 14, 202412.8614.0012.6013.8913.8926,828,413
Oct 11, 202412.5813.5012.0313.0113.0120,440,834
Oct 10, 202412.5012.8812.2012.5912.5914,643,270
Oct 9, 202413.5813.8312.2712.3012.3024,894,194
Oct 8, 202415.0015.0013.1814.5414.5446,443,184
Sep 30, 202411.9713.6811.6513.1313.1334,030,984
Sep 27, 202410.8911.6010.7011.5911.5918,932,107
Sep 26, 202410.5510.7610.4310.7310.738,364,400
Sep 25, 202410.4310.9010.4310.6110.6110,750,250
Sep 24, 202410.3510.4210.0210.3810.387,459,000
Sep 23, 202410.2810.4710.1710.2910.294,301,942
Sep 20, 202410.2810.4610.2110.3110.313,847,292
Sep 19, 202410.3610.3810.1010.3110.313,979,900
Sep 18, 202410.4610.5610.0210.2810.286,403,700
Sep 13, 202410.5210.6910.3010.4610.467,737,900
Sep 12, 202410.3811.2310.3810.5610.5611,056,742
Sep 11, 202410.3210.7910.2410.3710.379,160,107
Sep 10, 202410.0210.459.8410.2910.296,819,200
Sep 9, 202410.3810.4410.0210.1010.103,932,700
Sep 6, 202410.8310.8610.2710.2810.285,668,900
Sep 5, 202410.7610.9410.6810.8210.824,714,682
Sep 4, 202410.5411.0510.4710.8110.817,533,849
Sep 3, 202410.3710.6710.3710.6010.603,946,209
Sep 2, 202410.6110.6510.4110.4410.444,036,630
Aug 30, 202410.1910.7410.1910.5510.556,436,997
Aug 29, 20249.9710.269.7510.1710.173,979,300
Aug 28, 202410.5210.529.909.989.986,325,767
Aug 27, 202410.5610.6110.2810.4010.404,561,900
Aug 26, 202410.6910.7810.5510.6510.654,613,267
Aug 23, 202410.6010.8710.4010.6910.696,814,357
Aug 22, 202410.9111.1910.5610.6010.607,903,890
Aug 21, 202411.1811.4510.9210.9810.989,741,450
Aug 20, 202411.1811.5411.1311.2611.268,074,000
Aug 19, 202411.2311.7111.1511.3011.3011,415,400
Aug 16, 202410.8911.4510.8911.3611.3613,677,200
Aug 15, 202411.0011.1810.9011.0411.045,704,800
Aug 14, 202411.1411.1410.9711.1011.106,153,600
Aug 13, 202410.9711.2310.8911.1711.179,149,061
Aug 12, 202411.1311.2510.9611.1411.1412,247,890
Aug 9, 202410.8311.8410.8311.2511.2522,510,090
Aug 8, 202410.6710.8710.4610.7710.7711,938,617
Aug 7, 202410.2810.9010.2410.7210.7215,101,420
Aug 6, 202410.1010.3110.0110.2810.286,200,518
Aug 5, 202410.3310.5910.0110.0210.026,895,234
Aug 2, 202410.2510.4010.0810.3510.357,359,764
Aug 1, 202410.3110.5810.2610.3910.399,832,821
Jul 31, 202410.0410.479.9810.3810.3814,853,026
Jul 30, 20249.6310.359.6010.0310.0315,851,379
Jul 29, 20249.2710.639.039.789.7820,963,987
Jul 26, 20249.889.889.269.359.3522,181,573
Jul 25, 202410.1110.309.9510.1410.146,241,000
Jul 24, 202410.3010.6510.2010.2910.298,228,410
Jul 23, 202410.4910.7310.3710.4410.449,257,810
Jul 22, 202411.1511.1510.4910.5510.5518,904,506
Jul 19, 20249.2811.179.2611.1711.1714,628,004
Jul 18, 20249.389.519.109.319.312,517,700
Jul 17, 20249.699.699.459.519.511,540,550
Jul 16, 20249.619.679.439.619.611,746,000
Jul 15, 20249.819.869.509.609.602,606,482
Jul 12, 20249.949.969.839.869.861,452,200
Jul 11, 20249.779.979.679.919.912,732,163
Jul 10, 20249.769.769.549.579.571,520,900
Jul 9, 20249.519.729.399.669.662,692,210
Jul 8, 20249.759.909.469.509.502,033,300
Jul 5, 20249.659.919.549.889.882,119,000
Jul 4, 20249.829.989.629.709.702,341,900
Jul 3, 202410.1610.189.829.889.882,046,700
Jul 2, 202410.0510.229.9710.1010.102,133,350
Jul 1, 202410.0510.159.7910.0010.002,784,150
Jun 28, 20249.9410.239.8510.0510.052,799,850
Jun 27, 202410.1910.259.909.939.932,687,350
Jun 26, 20249.6510.169.4710.1510.153,245,030
Jun 25, 20249.969.969.559.599.593,353,400
Jun 24, 202410.1910.259.729.829.824,213,680
Jun 21, 202410.3710.379.6410.2510.252,614,150
Jun 20, 202410.5810.6210.2510.2710.273,104,100
Jun 19, 202410.4910.6810.3810.5810.583,115,990
Jun 18, 202410.0510.4510.0510.4510.453,684,990
Jun 17, 202410.1910.2910.0310.0810.082,942,453
Jun 14, 202410.1810.279.9510.2210.223,427,170
Jun 13, 202410.0510.2310.0010.1210.122,264,100
Jun 12, 20249.8110.159.8010.0810.082,831,500
Jun 11, 20249.7910.029.5410.0010.003,330,043
Jun 7, 20249.689.969.649.799.793,474,713
Jun 6, 202410.3010.329.419.539.536,352,200
Jun 5, 202410.2210.3810.0310.2410.243,607,600
Jun 4, 202410.7110.739.8210.3010.307,558,922
Jun 3, 202410.9811.0010.6610.7510.753,506,363
May 31, 202410.9011.1010.7710.9710.973,587,855
May 30, 202410.8610.8810.6510.8110.812,529,300