Skip to main content
logo
KENGIC Intelligent Technology Co., Ltd. (SHA:688455)
China flag China · Delayed Price · Currency is CNY
24.15
+2.61 (12.12%)
At close: Mar 27, 2026

SHA:688455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.2824.6821.0724.1524.1512.12%5,341,670
Mar 26, 202621.1822.5220.9421.5421.542.18%2,929,863
Mar 25, 202620.8921.4720.8121.0821.081.39%1,506,883
Mar 24, 202620.5620.8419.9220.7920.795.05%2,078,858
Mar 23, 202621.3121.3119.3819.7919.79-7.35%4,135,501
Mar 20, 202622.2322.5621.2221.3621.36-3.44%1,674,563
Mar 19, 202622.5022.6921.9222.1222.12-2.60%1,448,383
Mar 18, 202622.4022.9422.1822.7122.711.38%1,868,525
Mar 17, 202622.8723.3922.3822.4022.40-2.90%1,323,898
Mar 16, 202623.1223.2022.4123.0723.070.39%2,148,299
Mar 13, 202622.8623.5222.6022.9822.98-2,141,719
Mar 12, 202623.8724.0422.8022.9822.98-3.73%2,298,947
Mar 11, 202623.5624.4823.2023.8723.872.18%3,661,132
Mar 10, 202622.9623.5622.7323.3623.363.55%3,697,337
Mar 9, 202624.3624.5922.1022.5622.56-9.32%7,475,563
Mar 6, 202625.2325.9324.8324.8824.88-2.77%4,149,834
Mar 5, 202624.5426.1524.5425.5925.595.44%6,171,090
Mar 4, 202623.6524.4523.6124.2724.271.12%3,198,386
Mar 3, 202624.2624.6023.2924.0024.00-1.07%4,276,795
Mar 2, 202623.5324.6823.3224.2624.262.32%4,170,552
Feb 27, 202624.4524.4523.5023.7123.71-3.03%2,471,653
Feb 26, 202624.1624.7623.8824.4524.450.62%2,579,977
Feb 25, 202624.0924.5623.5624.3024.301.84%2,655,087
Feb 24, 202623.8824.1323.5923.8623.86-0.58%2,272,241
Feb 13, 202623.6324.2023.2324.0024.001.57%1,718,045
Feb 12, 202623.3224.0623.3223.6323.63-1,765,179
Feb 11, 202623.9024.1223.5623.6323.63-0.96%1,606,856
Feb 10, 202624.3224.4923.6223.8623.86-1.08%2,298,306
Feb 9, 202622.4924.3222.4924.1224.126.54%6,295,004
Feb 6, 202623.3823.3822.3822.6422.64-1.65%2,067,468
Feb 5, 202623.5023.8223.0223.0223.02-2.21%1,760,017
Feb 4, 202623.9424.0023.3423.5423.54-0.51%2,300,819
Feb 3, 202623.4723.9423.2723.6623.661.33%2,845,454
Feb 2, 202624.0024.1223.2523.3523.35-2.95%2,815,700
Jan 30, 202623.4324.2023.3024.0624.061.52%2,562,089
Jan 29, 202624.1125.1023.5723.7023.70-1.70%4,187,311
Jan 28, 202624.4024.8523.8124.1124.11-1.35%4,115,447
Jan 27, 202623.5024.6023.0024.4424.441.92%5,384,160
Jan 26, 202623.0424.2522.1123.9823.984.26%6,584,586
Jan 23, 202622.6323.2022.3823.0023.001.63%3,582,646
Jan 22, 202623.8024.3022.5222.6322.63-4.84%5,155,234
Jan 21, 202623.1523.8822.8023.7823.782.24%4,521,953
Jan 20, 202624.2524.2522.7023.2623.26-4.08%6,266,981
Jan 19, 202624.0025.4622.8924.2524.250.04%10,920,600
Jan 16, 202622.9724.5622.6124.2424.245.62%5,927,538
Jan 15, 202622.1924.2822.0122.9522.953.38%6,075,569
Jan 14, 202621.9222.5921.6722.2022.200.05%4,632,017
Jan 13, 202621.7022.2521.3822.1922.192.26%3,092,258
Jan 12, 202621.4421.9321.2621.7021.701.50%3,293,661
Jan 9, 202620.3621.4920.2921.3821.385.01%3,830,548