Keli Motor Group Co., Ltd. (SHE:002892)
China · Delayed Price · Currency is CNY 8.91
-0.10 (-1.11%)
Aug 24, 2026, 3:04 PM CST
Keli Motor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.05 | 9.09 | 8.87 | 8.95 | - | -0.67% | 4,795,641 |
| Aug 21, 2026 | 9.06 | 9.08 | 8.93 | 9.01 | 9.01 | -0.55% | 4,133,118 |
| Aug 20, 2026 | 9.04 | 9.13 | 8.97 | 9.06 | 9.06 | 0.67% | 5,110,948 |
| Aug 19, 2026 | 9.55 | 9.56 | 8.96 | 9.00 | 9.00 | -5.86% | 12,044,290 |
| Aug 18, 2026 | 9.60 | 9.70 | 9.44 | 9.56 | 9.56 | 0.84% | 8,300,330 |
| Aug 17, 2026 | 9.43 | 9.53 | 9.29 | 9.48 | 9.48 | 0.42% | 5,491,242 |
| Aug 14, 2026 | 9.50 | 9.58 | 9.33 | 9.44 | 9.44 | -0.63% | 5,877,857 |
| Aug 13, 2026 | 9.70 | 9.75 | 9.50 | 9.50 | 9.50 | -2.06% | 5,283,820 |
| Aug 12, 2026 | 9.66 | 9.76 | 9.59 | 9.70 | 9.70 | 0.41% | 5,420,184 |
| Aug 11, 2026 | 9.68 | 9.77 | 9.52 | 9.66 | 9.66 | -0.31% | 6,690,744 |
| Aug 10, 2026 | 9.59 | 9.84 | 9.48 | 9.69 | 9.69 | 1.04% | 7,843,076 |
| Aug 7, 2026 | 9.72 | 9.78 | 9.46 | 9.59 | 9.59 | -0.83% | 8,500,900 |
| Aug 6, 2026 | 9.83 | 9.95 | 9.66 | 9.67 | 9.67 | -2.22% | 8,884,660 |
| Aug 5, 2026 | 9.91 | 10.02 | 9.79 | 9.89 | 9.89 | - | 7,391,350 |
| Aug 4, 2026 | 9.86 | 9.97 | 9.73 | 9.89 | 9.89 | 0.41% | 7,956,614 |
| Aug 3, 2026 | 9.53 | 9.88 | 9.53 | 9.85 | 9.85 | 3.68% | 8,930,611 |
| Jul 31, 2026 | 9.47 | 9.58 | 9.38 | 9.50 | 9.50 | 1.71% | 8,929,164 |
| Jul 30, 2026 | 9.23 | 9.49 | 9.23 | 9.34 | 9.34 | 0.11% | 7,299,036 |
| Jul 29, 2026 | 9.14 | 9.34 | 9.08 | 9.33 | 9.33 | 2.53% | 9,294,814 |
| Jul 28, 2026 | 8.98 | 9.13 | 8.93 | 9.10 | 9.10 | 0.89% | 5,682,887 |
| Jul 27, 2026 | 8.89 | 9.14 | 8.85 | 9.02 | 9.02 | 1.46% | 6,270,108 |
| Jul 24, 2026 | 8.96 | 9.04 | 8.87 | 8.89 | 8.89 | -1.44% | 4,686,990 |
| Jul 23, 2026 | 8.88 | 9.03 | 8.84 | 9.02 | 9.02 | 1.01% | 5,555,404 |
| Jul 22, 2026 | 9.20 | 9.25 | 8.87 | 8.93 | 8.93 | -3.56% | 10,120,392 |
| Jul 21, 2026 | 9.10 | 9.30 | 9.10 | 9.26 | 9.26 | 1.54% | 8,605,971 |
| Jul 20, 2026 | 9.05 | 9.25 | 8.94 | 9.12 | 9.12 | 1.56% | 8,563,134 |
| Jul 17, 2026 | 9.20 | 9.37 | 8.97 | 8.98 | 8.98 | -2.50% | 8,012,205 |
| Jul 16, 2026 | 9.00 | 9.27 | 8.98 | 9.21 | 9.21 | 1.32% | 7,120,337 |
| Jul 15, 2026 | 9.05 | 9.14 | 8.89 | 9.09 | 9.09 | 0.66% | 6,650,312 |
| Jul 14, 2026 | 8.87 | 9.15 | 8.81 | 9.03 | 9.03 | -0.33% | 6,678,778 |
| Jul 13, 2026 | 9.19 | 9.19 | 8.95 | 9.06 | 9.06 | -1.52% | 6,996,908 |
| Jul 10, 2026 | 9.17 | 9.36 | 9.05 | 9.20 | 9.20 | 0.44% | 7,567,650 |
| Jul 9, 2026 | 9.26 | 9.36 | 9.00 | 9.16 | 9.16 | -2.24% | 8,170,276 |
| Jul 8, 2026 | 9.19 | 9.37 | 8.94 | 9.37 | 9.37 | 1.30% | 8,313,061 |
| Jul 7, 2026 | 9.42 | 9.61 | 9.22 | 9.25 | 9.25 | -1.39% | 8,829,035 |
| Jul 6, 2026 | 9.87 | 9.87 | 9.37 | 9.38 | 9.38 | -5.82% | 15,701,334 |
| Jul 3, 2026 | 9.52 | 10.10 | 9.36 | 9.96 | 9.96 | 6.64% | 20,553,015 |
| Jul 2, 2026 | 9.28 | 9.72 | 9.27 | 9.34 | 9.34 | 0.86% | 12,298,978 |
| Jul 1, 2026 | 9.08 | 9.40 | 9.08 | 9.26 | 9.26 | 1.98% | 10,004,937 |
| Jun 30, 2026 | 8.83 | 9.16 | 8.69 | 9.08 | 9.08 | 2.71% | 10,608,230 |
| Jun 29, 2026 | 8.89 | 8.93 | 8.59 | 8.84 | 8.84 | 0.68% | 11,002,314 |
| Jun 26, 2026 | 9.38 | 9.48 | 8.78 | 8.78 | 8.78 | -6.99% | 13,117,692 |
| Jun 25, 2026 | 9.73 | 9.82 | 9.42 | 9.44 | 9.44 | -3.87% | 10,049,000 |
| Jun 24, 2026 | 10.05 | 10.05 | 9.66 | 9.82 | 9.82 | -2.09% | 10,264,922 |
| Jun 23, 2026 | 9.89 | 10.30 | 9.86 | 10.03 | 10.03 | 0.10% | 10,171,893 |
| Jun 22, 2026 | 10.18 | 10.20 | 9.77 | 10.02 | 10.02 | -1.86% | 13,198,175 |
| Jun 18, 2026 | 10.19 | 10.31 | 10.01 | 10.21 | 10.21 | - | 10,104,880 |
| Jun 17, 2026 | 10.41 | 10.52 | 10.18 | 10.21 | 10.21 | -3.04% | 11,653,910 |
| Jun 16, 2026 | 10.28 | 10.54 | 10.15 | 10.53 | 10.53 | 1.94% | 14,551,990 |
| Jun 15, 2026 | 10.40 | 10.50 | 10.17 | 10.33 | 10.33 | -1.62% | 17,407,892 |