Skip to main content
logo
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
15.71
+0.48 (3.15%)
At close: Mar 27, 2026

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.0015.9414.9515.7115.713.15%7,952,800
Mar 26, 202615.2015.8015.2015.2315.23-0.39%7,393,700
Mar 25, 202614.8315.6114.8315.2915.293.94%8,141,500
Mar 24, 202614.5714.7514.1214.7114.713.23%8,080,273
Mar 23, 202614.9015.2514.1814.2514.25-7.95%11,316,500
Mar 20, 202616.2316.4115.4515.4815.48-4.21%9,067,900
Mar 19, 202616.4816.6516.0816.1616.16-3.12%7,492,956
Mar 18, 202616.4416.8316.2016.6816.681.46%9,545,650
Mar 17, 202617.3617.4016.4316.4416.44-5.30%12,644,200
Mar 16, 202617.8017.8117.1017.3617.36-1.14%12,134,100
Mar 13, 202618.0518.1617.3517.5617.56-2.71%23,602,650
Mar 12, 202620.0120.5518.0018.0518.050.33%49,281,120
Mar 11, 202617.6618.5317.4317.9917.991.18%30,311,550
Mar 10, 202617.0718.1317.0117.7817.784.59%25,599,400
Mar 9, 202617.0817.6016.8917.0017.00-1.33%17,267,700
Mar 6, 202617.0617.4716.5617.2317.230.47%24,323,700
Mar 5, 202615.7017.6615.5917.1517.1511.29%30,613,100
Mar 4, 202615.5115.9315.1715.4115.41-2.41%9,889,900
Mar 3, 202616.2416.5515.7515.7915.79-2.77%16,496,700
Mar 2, 202616.1816.4215.9116.2416.24-0.43%8,241,500
Feb 27, 202616.1116.4916.0316.3116.310.80%5,687,600
Feb 26, 202616.2516.3116.0516.1816.18-0.55%6,589,700
Feb 25, 202616.0516.8016.0016.2716.273.17%14,930,000
Feb 24, 202615.6015.7715.5315.7715.772.40%6,064,500
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