Keli Sensing Technology (Ningbo) Co.,Ltd. (SHA:603662)
China · Delayed Price · Currency is CNY 67.39
+1.17 (1.77%)
Oct 24, 2025, 3:00 PM CST
SHA:603662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 66.55 | 67.08 | 66.01 | 66.12 | 66.12 | -3.78% | 7,973,737 |
| Oct 15, 2025 | 67.06 | 69.32 | 66.06 | 68.72 | 68.72 | 2.48% | 7,503,211 |
| Oct 14, 2025 | 71.84 | 71.85 | 67.00 | 67.06 | 67.06 | -5.12% | 9,656,265 |
| Oct 13, 2025 | 68.80 | 70.84 | 68.40 | 70.68 | 70.68 | -2.97% | 8,614,079 |
| Oct 10, 2025 | 75.81 | 76.89 | 72.22 | 72.84 | 72.84 | -4.13% | 10,429,047 |
| Oct 9, 2025 | 76.05 | 76.75 | 74.68 | 75.98 | 75.98 | -0.08% | 8,959,556 |
| Sep 30, 2025 | 77.24 | 77.25 | 75.83 | 76.04 | 76.04 | -0.71% | 7,439,181 |
| Sep 29, 2025 | 74.97 | 77.18 | 74.75 | 76.58 | 76.58 | 2.60% | 8,973,902 |
| Sep 26, 2025 | 76.90 | 76.90 | 74.60 | 74.64 | 74.64 | -4.02% | 9,047,238 |
| Sep 25, 2025 | 77.25 | 79.09 | 76.40 | 77.77 | 77.77 | 0.67% | 12,552,591 |
| Sep 24, 2025 | 75.04 | 77.40 | 73.70 | 77.25 | 77.25 | 2.24% | 11,481,109 |
| Sep 23, 2025 | 76.64 | 77.48 | 73.50 | 75.56 | 75.56 | -1.92% | 13,601,704 |
| Sep 22, 2025 | 75.49 | 77.33 | 75.49 | 77.04 | 77.04 | 1.45% | 10,341,047 |
| Sep 19, 2025 | 79.90 | 79.90 | 75.27 | 75.94 | 75.94 | -6.75% | 21,146,785 |
| Sep 18, 2025 | 82.09 | 84.49 | 78.48 | 81.44 | 81.44 | 1.18% | 32,578,075 |
| 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 |