Shanghai - Delayed Quote CNY

Shijiazhuang Kelin Electric Co., Ltd. (603050.SS)

16.00
-0.27
(-1.66%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202516.2716.4415.9816.0016.001,917,393
May 29, 202516.1816.3816.0816.2716.271,557,001
May 28, 202516.3516.5016.0816.2716.271,913,031
May 27, 202516.7216.7216.2916.3516.352,876,762
May 26, 202516.3916.9716.3316.6716.672,998,623
May 23, 202516.7216.7916.4016.4016.402,422,582
May 22, 202516.6016.8816.4116.7216.722,666,213
May 21, 202516.8016.8016.4616.6016.601,737,573
May 20, 202516.4016.8116.3216.6116.612,221,204
May 19, 202516.4416.5716.2116.4316.432,730,935
May 16, 202516.1716.4716.1216.4416.443,004,243
May 15, 202516.6616.7316.0116.1216.124,925,116
May 14, 202517.2217.2216.6316.8116.816,552,194
May 13, 202516.5017.3016.3017.2717.2710,155,865
May 12, 202515.5616.2815.4116.2516.256,686,893
May 9, 202515.1915.5915.0315.4515.453,467,377
May 8, 202514.8315.3214.8015.1815.182,574,822
May 7, 202515.0315.1014.7014.8214.821,827,306
May 6, 202514.6914.9214.6014.8514.851,698,515
Apr 30, 202514.7114.7514.4114.5114.511,265,109
Apr 29, 202514.3414.6014.3114.4514.45991,342
Apr 28, 202514.3614.4414.2514.3814.38797,902
Apr 25, 202514.4314.5414.4014.4414.441,056,220
Apr 24, 202514.5914.7214.4114.5114.511,636,585
Apr 23, 202514.3815.0014.2414.7314.733,208,662
Apr 22, 202514.2914.4414.2014.2314.231,363,999
Apr 21, 202513.8214.3613.7214.3514.351,699,048
Apr 18, 202513.8513.9213.7613.8213.82585,580
Apr 17, 202513.9314.0013.8113.9513.95992,330
Apr 16, 202514.0014.0113.7413.9413.941,105,607
Apr 15, 202514.1914.1913.9414.0214.021,408,806
Apr 14, 202514.2714.3014.0714.1014.101,435,561
Apr 11, 202514.0614.3314.0414.0714.071,931,623
Apr 10, 202514.2014.2914.0914.1614.161,933,626
Apr 9, 202513.5414.1813.0513.9613.962,828,492
Apr 8, 202513.2013.6913.0213.5713.573,357,112
Apr 7, 202514.7414.7413.3913.3913.394,140,087
Apr 3, 202514.8514.9914.7014.8814.881,501,040
Apr 2, 202514.9115.0814.9014.9314.931,189,730
Apr 1, 202515.1515.3914.8815.0215.022,787,048
Mar 31, 2025 0.2 Dividend
Mar 31, 202515.0115.5415.0115.1415.142,689,942
Mar 31, 2025 1.48:1 Stock Splits
Mar 28, 202515.7815.8415.4915.6115.413,510,802
Mar 27, 202515.3915.8315.2715.7015.505,501,254
Mar 26, 202515.2115.4515.1415.4315.232,257,559
Mar 25, 202515.3615.6015.2015.2815.086,371,090
Mar 24, 202515.0715.2814.6615.2215.033,258,826
Mar 21, 202515.3215.3714.9715.0314.841,945,642
Mar 20, 202515.3115.4615.2615.3115.111,619,063
Mar 19, 202515.4715.5015.2915.3615.172,294,993
Mar 18, 202515.0915.6415.0915.4915.294,235,179
Mar 17, 202515.1915.2215.0515.0914.901,695,704
Mar 14, 202514.9115.2514.8915.1514.952,525,368
Mar 13, 202515.1915.2214.8914.9714.782,246,012
Mar 12, 202515.1215.4614.9915.2215.023,585,995
Mar 11, 202515.1415.1414.9615.1114.921,965,262
Mar 10, 202515.2715.2715.0415.2415.042,284,599
Mar 7, 202515.2515.2515.0715.1814.992,139,828
Mar 6, 202515.2315.2915.1015.2615.063,005,216
Mar 5, 202515.2115.2715.0115.2215.021,681,063
Mar 4, 202514.9415.2614.9215.1914.991,895,103
Mar 3, 202515.1415.2814.9715.0914.902,283,120
Feb 28, 202515.2615.2614.9915.0414.852,659,022
Feb 27, 202515.3115.4715.0515.2815.092,909,629
Feb 26, 202515.3915.4715.2315.4015.203,268,369
Feb 25, 202515.7415.7815.2315.3315.137,152,878
Feb 24, 202515.6116.2115.3516.1815.987,735,359
Feb 21, 202515.8216.2015.7015.7315.538,139,924
Feb 20, 202515.2415.8815.1015.7515.557,895,773
Feb 19, 202514.9715.5514.9515.4015.207,061,106
Feb 18, 202515.3115.7715.1115.5315.3314,104,759
Feb 17, 202514.0215.4314.0214.9614.7710,434,571
Feb 14, 202514.1114.2213.9914.0313.851,822,418
Feb 13, 202514.5314.5314.0814.1213.943,173,612
Feb 12, 202514.1814.5914.1814.5314.342,834,377
Feb 11, 202514.3514.4614.1614.2614.082,207,628
Feb 10, 202514.1814.5313.9714.4114.233,242,583
Feb 7, 202513.7814.1913.7814.1813.993,820,537
Feb 6, 202513.7913.8613.5913.8613.692,435,109
Feb 5, 202514.3114.4113.6913.7713.593,331,259
Jan 27, 202514.4714.5314.2014.2914.112,918,660
Jan 24, 202514.1614.4314.1614.3914.202,330,951
Jan 23, 202514.5114.5914.1914.2214.032,640,975
Jan 22, 202514.4314.5914.3514.4514.272,074,603
Jan 21, 202514.4314.5914.3114.4514.272,486,432
Jan 20, 202514.1114.4514.0414.4514.263,667,358
Jan 17, 202513.9314.0713.8014.0413.861,591,005
Jan 16, 202514.0114.1613.8613.9713.792,090,201
Jan 15, 202513.9914.1813.8413.9913.812,833,223
Jan 14, 202513.8214.1113.6914.1113.933,868,785
Jan 13, 202513.5113.9413.4013.7713.594,103,560
Jan 10, 202514.5714.5713.7313.7313.554,523,164
Jan 9, 202514.6214.7314.4514.4914.314,604,476
Jan 8, 202515.0915.0914.2514.6314.447,673,131
Jan 7, 202514.3715.3114.2015.2415.0511,781,458
Jan 6, 202512.9814.4112.7714.4114.236,470,324
Jan 3, 202513.4713.7013.0513.1012.932,574,186
Jan 2, 202513.9513.9513.4113.4513.282,666,973
Dec 31, 202414.3114.3813.8613.9513.772,594,376
Dec 30, 202414.3114.4614.1714.3114.132,164,975
Dec 27, 202414.1214.5613.9914.4514.263,908,127
Dec 26, 202414.1014.2213.9814.1213.942,246,201
Dec 25, 202414.3214.3213.8314.1013.923,128,401
Dec 24, 202413.7214.3913.6914.3614.174,912,368
Dec 23, 202414.0514.3213.5813.6813.512,894,949
Dec 20, 202414.0414.2214.0414.1713.992,096,958
Dec 19, 202413.9914.1913.8514.1613.981,818,945
Dec 18, 202413.9414.0813.8814.0613.881,878,455
Dec 17, 202414.2614.3613.9313.9513.772,529,805
Dec 16, 202414.4614.5214.1614.2714.092,859,049
Dec 13, 202414.7914.7914.4314.4614.273,127,493
Dec 12, 202414.9014.9014.6614.7914.602,540,311
Dec 11, 202414.8414.9514.6814.8314.642,098,379
Dec 10, 202415.0415.1714.8014.8414.653,364,205
Dec 9, 202414.8014.9314.5514.8214.632,701,494
Dec 6, 202414.6314.9014.4114.7814.593,292,572
Dec 5, 202414.6014.7414.3414.6314.442,729,837
Dec 4, 202415.1115.1114.5414.6014.413,405,810
Dec 3, 202415.1915.2715.0415.1114.912,796,522
Dec 2, 202414.7215.3714.6815.1914.994,316,938
Nov 29, 202414.5914.8614.5114.6914.503,109,974
Nov 28, 202414.6214.8014.5314.6414.452,624,664
Nov 27, 202414.4314.6813.9714.6514.463,287,689
Nov 26, 202414.6814.7614.3914.4314.242,214,753
Nov 25, 202414.5914.7514.3014.6714.483,636,371
Nov 22, 202415.3415.5014.6014.6414.454,039,677
Nov 21, 202415.2815.5315.2015.3215.123,152,881
Nov 20, 202415.0915.4114.9515.3215.123,850,017
Nov 19, 202414.8915.1214.7315.0914.903,288,548
Nov 18, 202415.0115.2614.7614.8814.694,137,455
Nov 15, 202415.5415.6614.9714.9914.796,487,075
Nov 14, 202416.1516.5915.7415.7615.567,336,499
Nov 13, 202415.8116.2415.7116.1415.945,940,539
Nov 12, 202415.8116.2415.6815.8915.686,589,899
Nov 11, 202415.7415.9815.6115.8115.614,315,782
Nov 8, 202416.2016.2415.7115.8015.595,279,000
Nov 7, 202415.4716.0615.3316.0415.836,317,714
Nov 6, 202415.7215.8615.4315.4715.274,589,586
Nov 5, 202415.6115.7815.4515.7415.544,289,294
Nov 4, 202415.2715.6815.2715.6115.413,326,020
Nov 1, 202415.4315.5315.0215.2415.043,997,422
Oct 31, 202415.5115.6815.3815.3915.193,427,823
Oct 30, 202415.5215.7815.3215.5115.313,863,489
Oct 29, 202416.0816.1515.5515.6415.447,043,931
Oct 28, 202416.3016.6616.1516.4816.274,549,521
Oct 25, 202416.0316.5515.9116.2816.084,852,933
Oct 24, 202415.9616.4115.7816.0315.834,258,790
Oct 23, 202416.4616.6815.8415.9315.725,971,317
Oct 22, 202415.3316.4215.2216.4016.198,063,731
Oct 21, 202415.6315.7415.3215.3915.195,500,690
Oct 18, 202415.1415.8415.1315.6315.434,770,674
Oct 17, 202415.5415.6615.1715.2815.093,091,961
Oct 16, 202415.3315.6615.1015.4415.242,746,434
Oct 15, 202415.8015.8315.3415.3515.153,196,579
Oct 14, 202415.3015.8815.0715.8215.613,776,767
Oct 11, 202416.2216.2215.1415.2615.074,458,054
Oct 10, 202415.9516.7415.9516.1415.935,082,120
Oct 9, 202416.8916.8915.9415.9715.768,304,169
Oct 8, 202419.1219.1216.5617.4317.2015,394,184
Sep 30, 202416.8917.6116.2517.4317.2011,254,719
Sep 27, 202415.4716.4115.4616.2516.044,756,532
Sep 26, 202415.0715.3914.4715.3615.175,837,710
Sep 25, 202414.8915.6514.8615.0514.865,388,221
Sep 24, 202414.9114.9914.5314.8314.645,473,108
Sep 23, 202415.0715.0914.7314.9114.711,441,512
Sep 20, 202415.0715.1314.8414.9614.771,844,621
Sep 19, 202415.2715.3215.0115.0914.902,214,672
Sep 18, 202414.8715.3514.8715.2715.072,421,442
Sep 13, 202415.6815.8714.9514.9914.793,130,075
Sep 12, 202415.5416.1315.5415.7315.533,356,053
Sep 11, 202415.1415.9315.1415.7215.514,459,447
Sep 10, 202415.0515.2914.8615.2615.072,196,658
Sep 9, 202415.0915.3114.9115.0014.812,068,015
Sep 6, 202415.3216.0715.1315.1414.953,724,677
Sep 5, 202416.0816.0815.6115.8015.603,506,312
Sep 4, 202416.7216.7215.9916.0115.814,530,972
Sep 3, 202416.5616.9916.5516.7916.583,259,201
Sep 2, 202417.0517.7616.5516.5616.355,892,964
Aug 30, 202416.7617.2716.1716.8816.663,910,313
Aug 29, 202416.7417.4116.5416.6216.412,849,920
Aug 28, 202417.1617.4216.7416.9516.733,604,010
Aug 27, 202417.3317.5716.9917.2617.042,822,752
Aug 26, 202417.0317.5317.0317.4617.242,079,821
Aug 23, 202417.4717.8217.0717.1716.952,603,407
Aug 22, 202417.0617.8916.9517.6117.394,744,338
Aug 21, 202417.2317.4017.0017.0616.841,858,508
Aug 20, 202417.5717.6817.2117.3017.082,264,265
Aug 19, 202417.7717.9717.0817.6217.405,425,197
Aug 16, 202418.2918.5918.0318.0517.824,223,375
Aug 15, 202418.6318.6817.9518.2418.016,212,085
Aug 14, 202420.2720.2718.8618.8918.6410,080,457
Aug 13, 202418.9220.1218.6920.1219.868,799,141
Aug 12, 202418.1619.1618.1618.8918.645,274,896
Aug 9, 202417.9718.3717.9618.1117.883,928,744
Aug 8, 202418.0718.2417.7718.1717.944,297,526
Aug 7, 202417.8618.3617.7718.1317.905,255,719
Aug 6, 202417.7618.0917.6717.9317.704,613,374
Aug 5, 202417.5618.3017.3117.5717.345,632,856
Aug 2, 202417.8218.0117.6817.7317.503,681,846
Aug 1, 202417.1618.0017.0917.8317.605,018,580
Jul 31, 202416.6917.4916.6917.2817.065,942,615
Jul 30, 202416.6016.8215.9716.7716.567,464,627
Jul 29, 202416.0916.7916.0316.7616.546,907,158
Jul 26, 202415.1016.0915.0016.0915.898,151,327
Jul 25, 202414.5315.2914.4315.2015.004,713,276
Jul 24, 202414.7914.8614.5314.5614.372,681,844
Jul 23, 202415.2215.3414.7514.8014.613,431,319
Jul 22, 202414.8615.3114.6615.2415.053,719,442
Jul 19, 202414.4315.0314.4314.8714.683,885,896
Jul 18, 202414.2914.6514.0214.6114.424,010,949
Jul 17, 202414.6014.6314.1914.3014.113,167,353
Jul 16, 202414.8615.0114.5714.6414.453,701,848
Jul 15, 202414.8614.9114.5914.8614.673,266,426
Jul 12, 202415.0815.2014.8814.9614.773,326,977
Jul 11, 202415.2115.3514.8815.2815.096,502,609
Jul 10, 202415.7415.8415.1015.1314.936,139,683
Jul 9, 202415.9016.1415.7015.8215.615,931,240
Jul 8, 202416.3816.4515.8215.8815.677,009,497
Jul 5, 202415.4415.4415.4415.4415.24-
Jul 4, 202415.3315.9315.1615.4415.249,333,427
Jul 3, 202414.9515.4314.3815.3315.1311,146,704
Jul 2, 202415.3715.7614.9915.0214.8314,132,887
Jul 1, 202415.3215.6814.7815.0914.8918,173,081
Jun 28, 202416.3916.8516.3916.3916.189,405,589
Jun 27, 202418.2218.2218.2218.2217.98-
Jun 26, 202417.5518.3017.5218.2217.9845,356,299
Jun 25, 202417.3117.5317.3017.4317.2011,456,460
Jun 24, 202417.3517.3617.1017.1616.947,003,892
Jun 21, 202417.1717.4217.1017.3617.149,419,920
Jun 20, 202417.4117.4417.0517.0916.879,517,502
Jun 19, 202417.3617.5717.3617.4117.187,654,252
Jun 18, 202417.4317.4317.3217.3617.144,843,174
Jun 17, 202417.4017.4917.3317.4317.206,151,112
Jun 14, 202417.4917.5717.3917.4317.206,460,476
Jun 13, 202417.5117.6217.4917.5017.285,273,564
Jun 12, 202417.6417.6417.5317.5517.336,764,757
Jun 11, 202417.6417.7517.5917.6517.425,881,417
Jun 7, 2024 0.27027 Dividend
Jun 7, 202417.6017.7317.5317.7217.496,559,003
Jun 7, 2024 1.2:1 Stock Splits
Jun 6, 202417.8717.9117.7617.7817.289,164,223
Jun 5, 202417.8818.1217.8617.8817.3810,898,558
Jun 4, 202417.8517.9917.7517.9617.4612,458,224
Jun 3, 202417.7817.7817.6717.6817.195,442,324
May 31, 202417.7617.8017.6617.7617.266,482,467
May 30, 202417.8517.9117.7417.7617.277,782,645

Related Tickers

603328.SS Guangdong Ellington Electronics Technology Co.,Ltd
8.70
-1.92%
 
600330.SS TIANTONG
6.64
-1.92%
 
688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.14
+1.01%
 
688183.SS Shengyi Electronics Co., Ltd.
29.82
-0.93%
 
600363.SS LIANOVATION
60.96
-4.75%
 
603738.SS TKD Science and Technology Co.,Ltd.
13.32
-1.91%
 
688138.SS Shenzhen Qingyi Photomask Limited
25.10
-1.45%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
29.57
+0.85%
 
7826.T Furuya Metal Co., Ltd.
2,760.00
+1.69%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.63
-5.25%