Skip to main content
logo
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
15.40
-0.30 (-1.91%)
At close: Feb 13, 2026

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202615.6615.7715.4015.4015.40-1.91%4,428,500
Feb 12, 202615.5615.9815.4515.7015.700.90%5,412,600
Feb 11, 202615.7415.7915.5515.5615.56-1.14%3,550,500
Feb 10, 202615.7715.8715.5915.7415.74-0.13%3,242,200
Feb 9, 202615.8515.9015.6515.7615.761.16%4,482,400
Feb 6, 202615.4015.7715.2715.5815.580.58%3,870,900
Feb 5, 202615.9516.0515.4115.4915.49-3.49%6,507,500
Feb 4, 202615.4816.4915.4316.0516.053.41%9,517,017
Feb 3, 202615.4815.6015.3615.5215.521.37%4,452,700
Feb 2, 202615.7915.9715.3015.3115.31-3.04%6,450,100
Jan 30, 202615.9916.1515.5215.7915.79-1.37%7,256,602
Jan 29, 202616.4016.6515.9716.0116.01-2.73%6,683,000
Jan 28, 202616.7516.7616.3516.4616.46-2.37%7,156,300
Jan 27, 202616.6916.8815.8316.8616.861.02%11,643,300
Jan 26, 202617.2117.3116.5216.6916.69-2.97%9,885,000
Jan 23, 202616.9517.2516.8817.2017.201.47%12,202,650
Jan 22, 202616.7017.3616.5516.9516.950.71%11,220,080
Jan 21, 202616.6716.9316.3516.8316.830.90%4,786,200
Jan 20, 202617.0417.1016.5016.6816.68-1.88%7,518,982
Jan 19, 202616.7317.3616.5817.0017.000.89%8,606,718
Jan 16, 202617.1417.4216.8316.8516.85-1.17%8,153,800
Jan 15, 202616.8317.6816.8017.0517.050.41%10,776,300
Jan 14, 202617.0517.4716.6816.9816.98-0.82%12,433,450
Jan 13, 202617.8017.8317.0417.1217.12-3.82%15,830,350
Jan 12, 202616.9518.0016.8517.8017.804.95%18,796,400
Jan 9, 202616.9917.3816.6716.9616.960.65%13,251,600
Jan 8, 202616.4416.9016.4116.8516.851.87%13,088,300
Jan 7, 202616.1016.7516.0716.5416.541.72%12,729,600
Jan 6, 202616.4916.5216.0516.2616.261.06%11,977,170
Jan 5, 202615.8216.2015.7616.0916.091.90%9,749,500
Dec 31, 202515.7615.8915.5915.7915.79-0.32%5,700,100
Dec 30, 202515.4415.9815.3415.8415.842.06%11,317,800
Dec 29, 202515.5815.7215.4715.5215.52-0.45%5,170,036
Dec 26, 202515.8315.9015.5115.5915.59-1.76%8,074,000
Dec 25, 202515.6515.9615.5615.8715.871.15%6,942,200
Dec 24, 202515.2015.7915.0415.6915.693.09%10,230,500
Dec 23, 202515.1815.4515.0415.2215.220.20%7,654,800
Dec 22, 202515.3815.5315.1615.1915.19-0.59%4,789,503
Dec 19, 202515.1115.6415.0715.2815.281.87%5,664,082
Dec 18, 202515.0015.1614.9215.0015.00-0.79%3,879,903
Dec 17, 202515.0815.2214.7615.1215.12-0.13%7,164,600
Dec 16, 202515.8315.8315.0015.1415.14-4.42%11,459,800
Dec 15, 202515.8016.0215.6015.8415.84-0.63%5,985,700
Dec 12, 202515.5316.1315.3715.9415.942.18%10,604,600
Dec 11, 202516.0716.4515.6015.6015.60-2.86%8,131,700
Dec 10, 202516.3116.4715.9016.0616.06-2.25%9,382,400
Dec 9, 202516.3716.7016.3116.4316.43-0.48%7,761,685
Dec 8, 202516.4016.6616.2516.5116.510.36%8,879,100
Dec 5, 202516.0416.4515.9516.4516.452.36%10,960,750
Dec 4, 202515.9416.3515.8816.0716.07-0.19%8,345,900