Keli Motor Group Co., Ltd. (SHE:002892)
China · Delayed Price · Currency is CNY 8.52
-0.02 (-0.23%)
Sep 30, 2026, 3:04 PM CST
Keli Motor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |