Skip to main content
logo
Kexin Development Co.,Ltd,Shanxi (SHA:600234)
China flag China · Delayed Price · Currency is CNY
23.72
-0.29 (-1.21%)
Jul 10, 2026, 3:00 PM CST

SHA:600234 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202624.0124.3623.7023.7223.72-1.21%2,227,300
Jul 9, 202623.8324.1622.9224.0124.010.71%1,970,268
Jul 8, 202624.1224.5623.1223.8423.84-1.89%2,591,409
Jul 7, 202624.7825.1324.1124.3024.30-1.98%1,937,002
Jul 6, 202625.9926.1224.2324.7924.79-4.76%3,206,300
Jul 3, 202625.9826.4625.0226.0326.032.48%3,132,800
Jul 2, 202626.2427.4225.3125.4025.40-4.73%5,492,686
Jul 1, 202628.0228.0726.3026.6626.66-3.68%4,847,700
Jun 30, 202629.2029.4527.0027.6827.68-5.04%6,835,200
Jun 29, 202628.5530.0627.2029.1529.154.11%8,448,745
Jun 26, 202628.3131.1927.2728.0028.00-1.23%7,719,300
Jun 25, 202628.7429.1327.9028.3528.350.11%2,359,900
Jun 24, 202629.1729.6528.0028.3228.32-2.14%2,950,300
Jun 23, 202630.0430.9528.8028.9428.94-4.61%5,991,610
Jun 22, 202627.8030.3427.7030.3430.3410.01%5,303,735
Jun 18, 202627.2929.1627.1127.5827.581.03%3,976,000
Jun 17, 202626.6527.9026.2227.3027.302.06%4,401,300
Jun 16, 202626.6727.9325.9126.7526.752.29%4,184,328
Jun 15, 202624.8826.7324.2126.1526.157.22%5,053,820
Jun 12, 202625.5726.0424.3024.3924.39-4.50%3,362,100
Jun 11, 202625.6026.2024.8025.5425.540.31%3,665,700
Jun 10, 202624.9025.9224.6825.4625.461.68%3,014,700
Jun 9, 202624.8025.2624.1125.0425.040.93%3,919,800
Jun 8, 202621.9525.0821.9224.8124.814.60%5,107,931
Jun 5, 202625.3925.3923.4523.7223.72-4.01%3,351,200
Jun 4, 202624.5925.1124.1024.7124.710.45%3,861,200
Jun 3, 202624.6225.1524.0924.6024.600.90%3,470,400
Jun 2, 202625.7025.9123.6424.3824.38-4.99%4,709,100
Jun 1, 202625.6927.1025.5525.6625.66-1.76%3,117,540
May 29, 202626.5626.5825.4226.1226.12-0.68%5,497,000
May 28, 202627.1227.1225.7926.3026.30-3.06%6,494,300
May 27, 202629.7429.8726.8827.1327.13-7.91%9,062,809
May 26, 202628.5429.9127.5229.4629.463.08%12,754,430
May 25, 202625.9828.5825.6328.5828.5810.01%12,892,010
May 22, 202624.0025.9823.7025.9825.989.99%4,037,203
May 21, 202625.6325.6323.3823.6223.62-6.08%6,887,149
May 20, 202626.3826.4025.0425.1525.15-4.77%4,683,990
May 19, 202626.4027.0325.4526.4126.410.76%5,599,800
May 18, 202626.7526.7825.8026.2126.21-1.28%5,433,700
May 15, 202628.0028.2825.7826.5526.55-5.18%9,053,958
May 14, 202629.5930.0528.0028.0028.00-5.37%8,514,500
May 13, 202629.9330.1028.7229.5929.59-1.14%9,492,200
May 12, 202631.5032.0228.6929.9329.93-4.89%18,272,050
May 11, 202629.5031.4729.2931.4731.4710.00%10,996,400
May 8, 202626.0028.6125.5828.6128.6110.00%8,661,528
May 7, 202625.3526.9224.7826.0126.013.01%8,058,751
May 6, 202624.4125.7823.9525.2525.253.48%8,288,700
Apr 30, 202623.9925.0023.9924.4024.401.67%5,512,504
Apr 29, 202623.6025.0223.3624.0024.000.93%8,056,700
Apr 28, 202623.4124.7023.1023.7823.780.89%9,279,600