Skip to main content
logo
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
17.20
+0.25 (1.47%)
Jan 23, 2026, 3:04 PM CST

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.1417.2516.8817.20-1.47%6,729,050
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
Dec 3, 202515.9516.1615.4716.1016.101.00%11,681,180
Dec 2, 202516.4716.5415.9215.9415.94-3.74%13,206,300
Dec 1, 202516.4516.6516.3016.5616.560.67%9,298,503
Nov 28, 202516.1616.8316.0016.4516.451.73%15,888,800
Nov 27, 202516.3616.6416.1016.1716.17-1.40%10,472,500
Nov 26, 202516.4016.5415.9516.4016.40-0.18%15,763,480
Nov 25, 202516.3316.7116.1516.4316.431.05%10,474,104
Nov 24, 202516.5016.7715.9016.2616.26-0.61%10,197,400
Nov 21, 202516.7017.5316.2916.3616.36-3.08%15,556,284
Nov 20, 202517.8018.0816.7916.8816.88-3.65%14,457,200
Nov 19, 202517.7818.4117.3817.5217.52-1.35%18,059,700
Nov 18, 202518.3019.0517.6017.7617.76-2.79%20,169,800
Nov 17, 202518.1018.5517.4318.2718.271.22%25,282,700
Nov 14, 202516.2818.4616.0218.0518.059.99%32,757,800
Nov 13, 202516.2416.6416.1616.4116.411.05%10,292,100