Keli Sensing Technology (Ningbo) Co.,Ltd. (SHA:603662)
China · Delayed Price · Currency is CNY 65.50
-0.65 (-0.98%)
Dec 26, 2025, 3:00 PM CST
SHA:603662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 63.61 | 66.47 | 63.61 | 66.15 | 66.15 | 4.12% | 8,903,705 |
| Dec 24, 2025 | 63.21 | 63.79 | 63.21 | 63.53 | 63.53 | 0.17% | 2,556,985 |
| Dec 23, 2025 | 64.34 | 64.34 | 63.21 | 63.42 | 63.42 | -1.55% | 3,064,159 |
| Dec 22, 2025 | 63.83 | 64.71 | 63.40 | 64.42 | 64.42 | 2.09% | 4,786,299 |
| Dec 19, 2025 | 62.84 | 63.82 | 62.51 | 63.10 | 63.10 | 1.41% | 3,302,755 |
| Dec 18, 2025 | 63.17 | 63.50 | 62.18 | 62.22 | 62.22 | -1.95% | 2,827,700 |
| Dec 17, 2025 | 62.00 | 63.60 | 61.73 | 63.46 | 63.46 | 2.21% | 3,534,683 |
| Dec 16, 2025 | 63.14 | 63.38 | 62.03 | 62.09 | 62.09 | -1.76% | 3,011,371 |
| Dec 15, 2025 | 63.98 | 64.49 | 63.15 | 63.20 | 63.20 | -1.77% | 3,096,887 |
| Dec 12, 2025 | 64.21 | 64.66 | 63.32 | 64.34 | 64.34 | -0.11% | 4,470,519 |
| Dec 11, 2025 | 65.91 | 65.91 | 64.39 | 64.41 | 64.41 | -2.05% | 4,566,672 |
| Dec 10, 2025 | 64.81 | 66.09 | 64.81 | 65.76 | 65.76 | 0.78% | 4,740,120 |
| Dec 9, 2025 | 65.20 | 66.55 | 64.90 | 65.25 | 65.25 | 0.57% | 7,285,589 |
| Dec 8, 2025 | 64.66 | 65.50 | 64.02 | 64.88 | 64.88 | 0.85% | 6,229,361 |
| Dec 5, 2025 | 62.89 | 64.46 | 62.25 | 64.33 | 64.33 | 1.55% | 6,704,347 |
| Dec 4, 2025 | 61.93 | 63.88 | 61.62 | 63.35 | 63.35 | 4.85% | 9,722,243 |
| Dec 3, 2025 | 61.49 | 61.65 | 60.31 | 60.42 | 60.42 | -1.11% | 2,093,926 |
| Dec 2, 2025 | 62.48 | 62.48 | 61.05 | 61.10 | 61.10 | -2.27% | 2,528,455 |
| Dec 1, 2025 | 61.59 | 62.60 | 61.59 | 62.52 | 62.52 | 0.51% | 3,368,041 |
| Nov 28, 2025 | 61.15 | 62.98 | 60.62 | 62.20 | 62.20 | 1.60% | 3,964,095 |
| Nov 27, 2025 | 61.48 | 62.30 | 61.18 | 61.22 | 61.22 | -0.29% | 2,920,046 |
| Nov 26, 2025 | 60.82 | 61.88 | 60.18 | 61.40 | 61.40 | 0.94% | 3,253,128 |
| Nov 25, 2025 | 60.82 | 61.50 | 60.75 | 60.83 | 60.83 | 0.30% | 3,210,317 |
| Nov 24, 2025 | 60.10 | 60.88 | 59.36 | 60.65 | 60.65 | 0.55% | 3,418,035 |
| Nov 21, 2025 | 59.80 | 61.27 | 59.00 | 60.32 | 60.32 | -0.05% | 5,652,470 |
| Nov 20, 2025 | 62.25 | 62.26 | 60.33 | 60.35 | 60.35 | -1.68% | 2,709,340 |
| Nov 19, 2025 | 62.35 | 62.68 | 61.27 | 61.38 | 61.38 | -1.45% | 2,510,434 |
| Nov 18, 2025 | 62.50 | 62.91 | 61.86 | 62.28 | 62.28 | -0.35% | 2,648,094 |
| Nov 17, 2025 | 62.10 | 62.70 | 61.81 | 62.50 | 62.50 | 0.48% | 2,354,046 |
| Nov 14, 2025 | 63.11 | 63.27 | 62.20 | 62.20 | 62.20 | -2.25% | 3,128,377 |
| Nov 13, 2025 | 63.29 | 63.80 | 62.60 | 63.63 | 63.63 | 0.43% | 3,290,255 |
| Nov 12, 2025 | 64.80 | 64.86 | 62.69 | 63.36 | 63.36 | -1.42% | 3,785,595 |
| Nov 11, 2025 | 65.36 | 65.95 | 64.17 | 64.27 | 64.27 | -1.47% | 3,672,152 |
| Nov 10, 2025 | 67.00 | 67.48 | 65.01 | 65.23 | 65.23 | -2.63% | 4,841,774 |
| Nov 7, 2025 | 68.18 | 68.19 | 66.80 | 66.99 | 66.99 | -0.45% | 5,266,034 |
| Nov 6, 2025 | 65.09 | 67.96 | 65.03 | 67.29 | 67.29 | 4.02% | 6,709,982 |
| Nov 5, 2025 | 64.00 | 65.70 | 64.00 | 64.69 | 64.69 | -1.48% | 4,026,705 |
| Nov 4, 2025 | 68.05 | 68.16 | 65.22 | 65.66 | 65.66 | -3.44% | 5,580,216 |
| Nov 3, 2025 | 68.18 | 68.80 | 67.60 | 68.00 | 68.00 | -0.28% | 4,607,418 |
| Oct 31, 2025 | 67.60 | 68.96 | 66.80 | 68.19 | 68.19 | 0.95% | 6,400,570 |
| Oct 30, 2025 | 68.10 | 68.70 | 67.11 | 67.55 | 67.55 | -0.82% | 5,014,025 |
| Oct 29, 2025 | 67.50 | 68.18 | 67.20 | 68.11 | 68.11 | 0.99% | 4,557,208 |
| Oct 28, 2025 | 67.70 | 68.27 | 66.95 | 67.44 | 67.44 | -0.44% | 4,930,608 |
| Oct 27, 2025 | 68.44 | 68.50 | 67.12 | 67.74 | 67.74 | 0.52% | 5,830,005 |
| Oct 24, 2025 | 66.55 | 67.55 | 66.43 | 67.39 | 67.39 | 1.77% | 5,840,995 |
| Oct 23, 2025 | 66.93 | 66.93 | 64.75 | 66.22 | 66.22 | -0.69% | 4,222,449 |
| Oct 22, 2025 | 65.75 | 67.39 | 65.13 | 66.68 | 66.68 | 1.11% | 5,930,036 |
| Oct 21, 2025 | 65.65 | 65.98 | 64.52 | 65.95 | 65.95 | 1.38% | 5,195,208 |
| Oct 20, 2025 | 65.00 | 65.80 | 64.49 | 65.05 | 65.05 | 1.86% | 4,975,993 |
| Oct 17, 2025 | 66.13 | 66.40 | 63.81 | 63.86 | 63.86 | -3.42% | 6,266,480 |