Keli Sensing Technology (Ningbo) Co.,Ltd. (SHA:603662)
China · Delayed Price · Currency is CNY 80.99
+0.50 (0.62%)
Sep 18, 2025, 1:45 PM CST
SHA:603662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 78.41 | 83.97 | 77.90 | 80.49 | 80.49 | 1.63% | 27,108,821 |
| Sep 16, 2025 | 75.14 | 80.20 | 73.90 | 79.20 | 79.20 | 7.06% | 27,765,986 |
| Sep 15, 2025 | 72.86 | 75.49 | 72.49 | 73.98 | 73.98 | 1.44% | 16,236,704 |
| Sep 12, 2025 | 72.65 | 74.20 | 72.27 | 72.93 | 72.93 | 0.29% | 13,476,893 |
| Sep 11, 2025 | 70.00 | 72.93 | 69.21 | 72.72 | 72.72 | 3.69% | 15,067,591 |
| Sep 10, 2025 | 71.01 | 71.71 | 69.74 | 70.13 | 70.13 | -1.38% | 8,877,171 |
| Sep 9, 2025 | 71.50 | 72.47 | 70.45 | 71.11 | 71.11 | -1.44% | 9,810,568 |
| Sep 8, 2025 | 69.08 | 72.87 | 68.83 | 72.15 | 72.15 | 5.02% | 17,180,192 |
| Sep 5, 2025 | 66.29 | 68.94 | 66.12 | 68.70 | 68.70 | 3.59% | 9,977,430 |
| Sep 4, 2025 | 69.56 | 70.30 | 64.98 | 66.32 | 66.32 | -4.66% | 13,030,495 |
| Sep 3, 2025 | 73.25 | 73.65 | 69.37 | 69.56 | 69.56 | -4.92% | 14,539,642 |
| Sep 2, 2025 | 72.40 | 74.87 | 68.03 | 73.16 | 73.16 | 2.12% | 24,678,841 |
| Sep 1, 2025 | 72.88 | 73.94 | 70.58 | 71.64 | 71.64 | -0.76% | 9,531,517 |
| Aug 29, 2025 | 72.99 | 73.98 | 71.38 | 72.19 | 72.19 | 1.13% | 13,049,524 |
| Aug 28, 2025 | 70.80 | 71.86 | 69.10 | 71.38 | 71.38 | 0.54% | 12,128,204 |
| Aug 27, 2025 | 72.06 | 74.70 | 70.99 | 71.00 | 71.00 | -1.77% | 16,234,776 |
| Aug 26, 2025 | 73.18 | 73.21 | 71.55 | 72.28 | 72.28 | -1.23% | 11,181,783 |
| Aug 25, 2025 | 72.48 | 74.33 | 72.20 | 73.18 | 73.18 | 2.29% | 16,948,712 |
| Aug 22, 2025 | 69.70 | 71.76 | 69.53 | 71.54 | 71.54 | 1.92% | 10,328,816 |
| Aug 21, 2025 | 72.01 | 72.14 | 69.93 | 70.19 | 70.19 | -2.72% | 10,840,810 |
| Aug 20, 2025 | 70.51 | 73.08 | 70.05 | 72.15 | 72.15 | 2.34% | 16,796,940 |
| Aug 19, 2025 | 70.00 | 72.30 | 68.30 | 70.50 | 70.50 | 0.84% | 16,933,880 |
| Aug 18, 2025 | 70.68 | 70.93 | 68.96 | 69.91 | 69.91 | 0.50% | 13,218,772 |
| Aug 15, 2025 | 67.77 | 70.00 | 67.70 | 69.56 | 69.56 | 2.70% | 14,159,863 |
| Aug 14, 2025 | 68.30 | 68.94 | 66.50 | 67.73 | 67.73 | -0.83% | 11,735,775 |
| Aug 13, 2025 | 67.60 | 68.36 | 67.18 | 68.30 | 68.30 | 0.89% | 8,135,023 |
| Aug 12, 2025 | 68.18 | 68.35 | 66.79 | 67.70 | 67.70 | -0.60% | 7,283,816 |
| Aug 11, 2025 | 67.20 | 70.00 | 67.20 | 68.11 | 68.11 | 1.82% | 10,257,056 |
| Aug 8, 2025 | 69.28 | 69.28 | 66.72 | 66.89 | 66.89 | -3.44% | 9,399,000 |
| Aug 7, 2025 | 69.07 | 69.49 | 67.98 | 69.27 | 69.27 | -0.32% | 11,722,037 |
| Aug 6, 2025 | 66.50 | 70.50 | 66.01 | 69.49 | 69.49 | 4.97% | 18,863,735 |
| Aug 5, 2025 | 66.11 | 66.46 | 65.28 | 66.20 | 66.20 | 0.24% | 6,923,510 |
| Aug 4, 2025 | 63.14 | 66.15 | 63.01 | 66.04 | 66.04 | 4.16% | 9,184,063 |
| Aug 1, 2025 | 64.09 | 64.77 | 62.88 | 63.40 | 63.40 | -0.91% | 4,881,530 |
| Jul 31, 2025 | 63.76 | 65.46 | 63.73 | 63.98 | 63.98 | -0.12% | 6,396,272 |
| Jul 30, 2025 | 65.01 | 65.03 | 63.63 | 64.06 | 64.06 | -1.82% | 5,571,373 |
| Jul 29, 2025 | 65.32 | 65.60 | 64.65 | 65.25 | 65.25 | -0.41% | 5,385,606 |
| Jul 28, 2025 | 65.80 | 66.88 | 65.36 | 65.52 | 65.52 | -0.40% | 6,095,868 |
| Jul 25, 2025 | 65.53 | 66.10 | 64.93 | 65.78 | 65.78 | 0.43% | 6,289,224 |
| Jul 24, 2025 | 65.41 | 66.38 | 65.30 | 65.50 | 65.50 | -0.02% | 5,597,000 |
| Jul 23, 2025 | 66.08 | 66.38 | 64.88 | 65.51 | 65.51 | -2.22% | 7,566,238 |
| Jul 22, 2025 | 66.93 | 68.65 | 66.00 | 67.00 | 67.00 | -0.58% | 10,959,696 |
| Jul 21, 2025 | 66.29 | 68.55 | 65.90 | 67.39 | 67.39 | 2.73% | 14,057,059 |
| Jul 18, 2025 | 65.80 | 65.96 | 64.80 | 65.60 | 65.60 | -0.30% | 6,673,314 |
| Jul 17, 2025 | 64.86 | 66.08 | 64.38 | 65.80 | 65.52 | 1.50% | 10,617,798 |
| Jul 16, 2025 | 64.05 | 65.76 | 63.79 | 64.83 | 64.56 | 1.25% | 9,347,492 |
| Jul 15, 2025 | 64.10 | 64.30 | 63.30 | 64.03 | 63.76 | -0.11% | 6,268,819 |
| Jul 14, 2025 | 62.90 | 64.60 | 62.30 | 64.10 | 63.83 | 2.53% | 10,204,530 |
| Jul 11, 2025 | 61.08 | 63.20 | 60.88 | 62.52 | 62.26 | 2.32% | 7,310,781 |
| Jul 10, 2025 | 61.20 | 61.34 | 60.72 | 61.10 | 60.84 | -1.05% | 4,659,483 |