Skip to main content
logo
Keli Motor Group Co., Ltd. (SHE:002892)
China flag China · Delayed Price · Currency is CNY
13.89
+0.04 (0.29%)
Nov 3, 2025, 2:45 PM CST

Keli Motor Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513.6614.0413.6213.8513.851.32%11,587,727
Oct 30, 202513.9613.9613.6713.6713.67-3.05%14,954,260
Oct 29, 202513.9114.1013.8114.1014.101.59%13,075,431
Oct 28, 202513.8913.9713.7713.8813.88-0.07%10,620,613
Oct 27, 202514.0214.0913.8313.8913.890.07%12,654,561
Oct 24, 202513.7613.9313.7113.8813.881.31%13,595,640
Oct 23, 202513.6513.7013.4213.7013.700.29%9,569,031
Oct 22, 202513.6113.7813.4913.6613.660.22%11,199,938
Oct 21, 202513.5813.6713.4713.6313.630.52%9,942,143
Oct 20, 202513.5213.7013.4613.5613.561.42%10,678,635
Oct 17, 202513.7113.7913.3513.3713.37-2.98%14,565,130
Oct 16, 202513.9614.0013.7113.7813.78-2.06%11,683,424
Oct 15, 202513.6214.0713.4714.0714.073.30%19,800,775
Oct 14, 202514.2014.2713.5813.6213.62-3.61%24,363,875
Oct 13, 202513.7014.1813.5314.1314.13-2.21%21,902,528
Oct 10, 202514.6314.9014.3514.4514.45-1.37%22,047,416
Oct 9, 202514.7814.8114.5014.6514.65-0.88%22,446,834
Sep 30, 202515.0015.0614.7614.7814.78-1.00%17,548,022
Sep 29, 202514.6615.0514.4414.9314.93-0.60%27,755,167
Sep 26, 202515.4515.5514.9915.0215.02-3.59%22,510,538
Sep 25, 202515.5915.8515.4315.5815.58-0.45%24,984,992
Sep 24, 202515.5615.7415.2915.6515.650.32%25,417,171
Sep 23, 202515.8716.1615.2015.6015.60-2.32%34,963,227
Sep 22, 202515.9816.2815.9015.9715.970.38%31,957,140
Sep 19, 202516.8116.8115.8015.9115.91-6.25%57,577,500
Sep 18, 202516.3317.6016.1516.9716.976.06%96,431,136
Sep 17, 202515.6316.1015.5216.0016.002.56%40,719,925
Sep 16, 202515.0915.6615.0315.6015.603.31%31,819,094
Sep 15, 202515.2015.3915.0415.1015.10-1.05%22,783,290
Sep 12, 202515.3815.5515.2315.2615.26-0.78%25,388,504
Sep 11, 202514.9515.4014.8815.3815.382.53%30,877,708
Sep 10, 202514.8815.2514.8815.0015.00-0.07%20,757,838
Sep 9, 202515.0915.2614.7915.0115.01-0.60%28,006,896
Sep 8, 202514.5315.1414.4415.1015.103.99%37,649,234
Sep 5, 202513.9014.5513.7714.5214.524.31%23,467,095
Sep 4, 202514.3014.7813.6513.9213.92-2.52%26,306,600
Sep 3, 202514.9715.0914.2214.2814.28-3.84%25,274,995
Sep 2, 202514.7615.0914.0614.8514.850.68%44,014,316
Sep 1, 202514.7915.1214.6214.7514.75-0.34%19,337,194
Aug 29, 202515.0315.1114.6814.8014.80-1.33%19,714,666
Aug 28, 202514.9015.0814.4115.0015.000.40%29,337,030
Aug 27, 202515.2915.6214.9114.9414.94-2.23%36,438,659
Aug 26, 202515.2715.4515.0015.2815.280.26%32,921,266
Aug 25, 202515.1815.4715.0415.2415.241.60%33,061,979
Aug 22, 202514.7015.0714.6615.0015.001.69%30,783,561
Aug 21, 202515.0115.1914.6514.7514.75-1.60%22,848,035
Aug 20, 202514.8815.0914.8114.9914.990.20%23,330,916
Aug 19, 202514.8615.1714.5314.9614.960.94%38,578,252
Aug 18, 202514.6514.8714.5614.8214.821.44%28,852,390
Aug 15, 202514.3314.6414.3014.6114.611.32%22,971,025