Skip to main content
logo
KENGIC Intelligent Technology Co., Ltd. (SHA:688455)
China flag China · Delayed Price · Currency is CNY
13.82
-0.05 (-0.36%)
Nov 2, 2026, 4:00 PM EST

SHA:688455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202614.4814.5013.1813.8213.82-0.36%4,119,280
Oct 30, 202614.2014.8113.8713.8713.87-4.93%1,739,692
Oct 29, 202615.7015.7014.5314.5914.59-3.51%1,879,052
Oct 28, 202614.5815.6414.5115.1215.123.77%2,627,288
Oct 27, 202615.7516.1514.4114.5714.57-9.05%3,315,956
Oct 26, 202615.0416.5314.7216.0216.027.59%4,915,652
Oct 23, 202614.5914.9513.5314.8914.891.50%2,870,721
Oct 22, 202615.1215.4314.6714.6714.67-3.42%1,444,111
Oct 21, 202615.4115.6015.0915.1915.19-0.98%1,827,831
Oct 20, 202614.8415.5314.5815.3415.343.16%2,313,627
Oct 19, 202615.5615.5613.9614.8714.87-3.94%4,771,785
Oct 16, 202616.0516.3015.3415.4815.48-1.84%1,963,751
Oct 15, 202616.0116.1815.6415.7715.77-3.49%1,634,561
Oct 14, 202617.2217.2316.2216.3416.34-3.48%1,543,093
Oct 13, 202616.7017.0715.9416.9316.931.14%2,061,459
Oct 12, 202617.3117.3716.6816.7416.74-2.50%1,554,196
Oct 9, 202617.4217.4216.5317.1717.17-0.92%2,490,467
Oct 8, 202617.4717.6917.0517.3317.33-0.23%2,030,828
Sep 30, 202617.7017.9017.2717.3717.37-1.19%1,974,928
Sep 29, 202617.6917.9617.3017.5817.58-0.62%1,450,536
Sep 28, 202617.7018.1417.4017.6917.69-0.06%2,551,967
Sep 24, 202618.0418.2117.6617.7017.70-1.67%1,654,467
Sep 23, 202617.8518.1617.6718.0018.000.95%2,286,010
Sep 22, 202617.9418.1017.5517.8317.830.85%1,852,607
Sep 21, 202616.8317.8216.8317.6817.684.62%2,263,742
Sep 18, 202616.3816.9216.3816.9016.903.62%1,817,674
Sep 17, 202616.4916.6716.0016.3116.31-1.45%1,999,230
Sep 16, 202616.3816.6916.2416.5516.550.85%1,485,518
Sep 15, 202616.6616.9016.3316.4116.41-0.36%1,431,143
Sep 14, 202616.3516.6816.2516.4716.470.37%1,118,043
Sep 11, 202617.0217.0216.2116.4116.41-3.07%1,513,058
Sep 10, 202617.2517.2716.8016.9316.93-1.97%1,872,563
Sep 9, 202617.2918.2017.1317.2717.27-2,807,431
Sep 8, 202617.0917.5416.8017.2717.272.19%2,972,555
Sep 7, 202616.7017.2316.3416.9016.902.99%2,781,053
Sep 4, 202616.1116.9016.1116.4116.410.74%2,604,074
Sep 3, 202616.3816.8816.2916.2916.29-1.15%1,796,410
Sep 2, 202616.1216.8616.1216.4816.48-1.14%2,340,404
Sep 1, 202616.8317.2916.5316.6716.67-0.95%3,610,686
Aug 31, 202616.5017.0415.6016.8316.833.82%6,866,319
Aug 28, 202616.3116.9116.1016.2116.21-2.58%4,147,499
Aug 27, 202616.4817.0415.7116.6416.640.85%5,972,633
Aug 26, 202616.6617.3716.0516.5016.50-1.08%6,618,198
Aug 25, 202616.6817.2015.8216.6816.68-0.48%6,436,624
Aug 24, 202616.0816.8815.4616.7616.763.20%7,399,718
Aug 21, 202615.1816.5814.7116.2416.246.56%4,088,982
Aug 20, 202614.7015.5314.6415.2415.243.74%2,132,972
Aug 19, 202615.3215.4914.4314.6914.69-4.86%1,552,312
Aug 18, 202615.6915.7515.2015.4415.44-1.40%1,960,146
Aug 17, 202615.1015.7015.0815.6615.663.71%1,691,435