Keli Motor Group Co., Ltd. (SHE:002892)
China · Delayed Price · Currency is CNY 9.08
+0.13 (1.45%)
Oct 27, 2026, 2:05 PM CST
Keli Motor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.65 | 9.18 | 8.65 | 9.08 | 9.08 | 1.45% | 8,513,604 |
| Oct 26, 2026 | 9.13 | 9.20 | 8.90 | 8.95 | 8.95 | -2.72% | 14,025,346 |
| Oct 23, 2026 | 8.65 | 9.28 | 8.57 | 9.20 | 9.20 | 5.26% | 23,646,192 |
| Oct 22, 2026 | 8.58 | 8.90 | 8.58 | 8.74 | 8.74 | 1.39% | 11,099,780 |
| Oct 21, 2026 | 8.69 | 8.72 | 8.55 | 8.62 | 8.62 | -0.81% | 6,765,950 |
| Oct 20, 2026 | 8.37 | 8.92 | 8.35 | 8.69 | 8.69 | 3.58% | 12,288,136 |
| Oct 19, 2026 | 8.01 | 8.42 | 8.00 | 8.39 | 8.39 | 3.97% | 8,443,654 |
| Oct 16, 2026 | 8.00 | 8.17 | 7.93 | 8.07 | 8.07 | 2.15% | 5,836,191 |
| Oct 15, 2026 | 8.06 | 8.10 | 7.90 | 7.90 | 7.90 | -2.95% | 6,380,900 |
| Oct 14, 2026 | 8.28 | 8.29 | 8.11 | 8.14 | 8.14 | -1.69% | 3,543,968 |
| Oct 13, 2026 | 8.25 | 8.37 | 8.19 | 8.28 | 8.28 | -0.96% | 4,342,053 |
| Oct 12, 2026 | 8.38 | 8.46 | 8.31 | 8.36 | 8.36 | -0.36% | 3,509,440 |
| Oct 9, 2026 | 8.36 | 8.43 | 8.21 | 8.39 | 8.39 | 0.60% | 5,722,170 |
| Oct 8, 2026 | 8.48 | 8.57 | 8.26 | 8.34 | 8.34 | -2.11% | 6,590,001 |
| Sep 30, 2026 | 8.58 | 8.64 | 8.51 | 8.52 | 8.52 | -0.23% | 4,043,267 |
| Sep 29, 2026 | 8.51 | 8.64 | 8.51 | 8.54 | 8.54 | -0.23% | 3,022,857 |
| Sep 28, 2026 | 8.63 | 8.69 | 8.49 | 8.56 | 8.56 | -0.81% | 4,355,779 |
| Sep 24, 2026 | 8.60 | 8.78 | 8.56 | 8.63 | 8.63 | - | 5,193,280 |
| Sep 23, 2026 | 8.69 | 8.70 | 8.54 | 8.63 | 8.63 | -0.58% | 4,265,032 |
| Sep 22, 2026 | 8.76 | 8.80 | 8.65 | 8.68 | 8.68 | -0.46% | 4,732,813 |
| Sep 21, 2026 | 8.70 | 8.77 | 8.63 | 8.72 | 8.72 | 0.81% | 4,348,296 |
| Sep 18, 2026 | 8.63 | 8.72 | 8.63 | 8.65 | 8.65 | 0.58% | 3,585,072 |
| Sep 17, 2026 | 8.58 | 8.63 | 8.49 | 8.60 | 8.60 | 0.12% | 3,247,166 |
| Sep 16, 2026 | 8.56 | 8.64 | 8.49 | 8.59 | 8.59 | 0.35% | 3,506,868 |
| Sep 15, 2026 | 8.73 | 8.77 | 8.55 | 8.56 | 8.56 | -1.83% | 3,944,676 |
| Sep 14, 2026 | 8.70 | 8.79 | 8.63 | 8.72 | 8.72 | 0.23% | 3,558,943 |
| Sep 11, 2026 | 8.83 | 8.86 | 8.63 | 8.70 | 8.70 | -1.92% | 6,192,213 |
| Sep 10, 2026 | 8.95 | 9.00 | 8.82 | 8.87 | 8.87 | -1.66% | 4,965,720 |
| Sep 9, 2026 | 9.10 | 9.14 | 8.99 | 9.02 | 9.02 | -1.20% | 4,812,440 |
| Sep 8, 2026 | 9.18 | 9.22 | 9.07 | 9.13 | 9.13 | -0.65% | 5,447,160 |
| Sep 7, 2026 | 9.09 | 9.36 | 9.06 | 9.19 | 9.19 | 1.77% | 8,380,728 |
| Sep 4, 2026 | 9.21 | 9.29 | 8.98 | 9.03 | 9.03 | -1.63% | 6,421,766 |
| Sep 3, 2026 | 9.18 | 9.29 | 9.17 | 9.18 | 9.18 | 0.22% | 5,936,533 |
| Sep 2, 2026 | 9.12 | 9.20 | 9.02 | 9.16 | 9.16 | -0.22% | 4,148,819 |
| Sep 1, 2026 | 9.19 | 9.25 | 9.11 | 9.18 | 9.18 | -0.22% | 4,701,108 |
| Aug 31, 2026 | 9.14 | 9.22 | 9.06 | 9.20 | 9.20 | 0.77% | 4,330,552 |
| Aug 28, 2026 | 9.20 | 9.28 | 9.13 | 9.13 | 9.13 | -1.19% | 4,970,823 |
| Aug 27, 2026 | 9.17 | 9.27 | 9.07 | 9.24 | 9.24 | 0.54% | 4,063,237 |
| Aug 26, 2026 | 9.10 | 9.22 | 9.08 | 9.19 | 9.19 | 0.88% | 4,737,961 |
| Aug 25, 2026 | 8.91 | 9.15 | 8.85 | 9.11 | 9.11 | 2.24% | 6,760,920 |
| Aug 24, 2026 | 9.05 | 9.09 | 8.87 | 8.91 | 8.91 | -1.11% | 4,884,641 |
| 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 |