Skip to main content
logo
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
16.91
-0.16 (-0.94%)
May 8, 2026, 3:04 PM CST

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.1117.1416.8416.85--1.29%1,715,300
May 7, 202616.8017.0916.7817.0717.071.79%6,709,501
May 6, 202616.8416.8716.6416.7716.770.18%6,105,600
Apr 30, 202616.6516.9116.6016.7416.740.36%6,498,200
Apr 29, 202616.3716.7416.3216.6816.681.21%4,139,456
Apr 28, 202616.6116.7616.3316.4816.48-1.79%4,409,100
Apr 27, 202616.8016.8716.3916.7816.78-0.24%8,210,370
Apr 24, 202615.6417.1915.5916.8216.827.07%14,864,080
Apr 23, 202616.3016.3015.5415.7115.71-5.08%9,622,901
Apr 22, 202616.5416.7516.5216.5516.55-0.66%4,025,806
Apr 21, 202616.8916.8916.4116.6616.66-1.24%4,053,774
Apr 20, 202616.6217.0216.6216.8716.870.84%6,130,020
Apr 17, 202616.4016.9516.3516.7316.731.46%7,480,100
Apr 16, 202616.4816.5216.1516.4916.491.23%3,799,400
Apr 15, 202616.6016.8116.2716.2916.29-1.93%4,298,400
Apr 14, 202616.5216.6816.3916.6116.610.97%4,711,300
Apr 13, 202616.4416.5516.1716.4516.450.06%5,345,500
Apr 10, 202616.4316.6716.4316.4416.440.74%6,165,050
Apr 9, 202616.1816.6116.1716.3216.32-0.12%5,507,850
Apr 8, 202615.7416.3715.7316.3416.345.97%6,775,100
Apr 7, 202615.3015.5515.2515.4215.422.12%3,731,050
Apr 3, 202615.3915.4915.0015.1015.10-1.82%3,485,300
Apr 2, 202615.5515.7115.2615.3815.38-2.04%3,440,850
Apr 1, 202615.8115.9015.4815.7015.702.68%3,896,400
Mar 31, 202615.8315.9815.2615.2915.29-3.84%5,797,600
Mar 30, 202615.5816.3815.5415.9015.901.21%8,382,700
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