Skip to main content
logo
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
14.37
+0.16 (1.13%)
May 28, 2026, 3:04 PM CST

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.2315.2314.1014.22-0.07%743,340
May 27, 202614.6514.8314.0614.2114.21-2.67%5,145,700
May 26, 202615.1115.1114.4214.6014.60-3.44%5,940,976
May 25, 202615.6515.6915.0315.1215.12-2.58%4,830,800
May 22, 202615.2315.6715.1415.5215.522.24%3,900,216
May 21, 202616.0016.2015.1515.1815.18-5.18%7,650,322
May 20, 202616.1816.2015.6016.0116.01-1.66%5,961,276
May 19, 202616.4616.5315.9916.2816.28-0.85%6,245,900
May 18, 202616.5816.5816.0416.4216.42-0.79%4,621,100
May 15, 202616.6216.7516.3816.5516.550.18%6,037,700
May 14, 202617.0817.2216.5116.5216.52-3.22%6,770,833
May 13, 202616.6817.2816.6017.1717.072.32%6,923,700
May 12, 202617.0017.2416.7616.7816.68-1.64%7,143,500
May 11, 202616.9317.2116.9217.0616.960.89%6,836,050
May 8, 202617.1117.1416.7416.9116.81-0.94%5,339,500
May 7, 202616.8017.0916.7817.0716.971.79%6,709,501
May 6, 202616.8416.8716.6416.7716.670.18%6,105,600
Apr 30, 202616.6516.9116.6016.7416.640.36%6,498,200
Apr 29, 202616.3716.7416.3216.6816.581.21%4,139,456
Apr 28, 202616.6116.7616.3316.4816.38-1.79%4,409,100
Apr 27, 202616.8016.8716.3916.7816.68-0.24%8,210,370
Apr 24, 202615.6417.1915.5916.8216.727.07%14,864,080
Apr 23, 202616.3016.3015.5415.7115.62-5.08%9,622,901
Apr 22, 202616.5416.7516.5216.5516.45-0.66%4,025,806
Apr 21, 202616.8916.8916.4116.6616.56-1.24%4,053,774
Apr 20, 202616.6217.0216.6216.8716.770.84%6,130,020
Apr 17, 202616.4016.9516.3516.7316.631.46%7,480,100
Apr 16, 202616.4816.5216.1516.4916.391.23%3,799,400
Apr 15, 202616.6016.8116.2716.2916.20-1.93%4,298,400
Apr 14, 202616.5216.6816.3916.6116.510.97%4,711,300
Apr 13, 202616.4416.5516.1716.4516.350.06%5,345,500
Apr 10, 202616.4316.6716.4316.4416.340.74%6,165,050
Apr 9, 202616.1816.6116.1716.3216.22-0.12%5,507,850
Apr 8, 202615.7416.3715.7316.3416.245.97%6,775,100
Apr 7, 202615.3015.5515.2515.4215.332.12%3,731,050
Apr 3, 202615.3915.4915.0015.1015.01-1.82%3,485,300
Apr 2, 202615.5515.7115.2615.3815.29-2.04%3,440,850
Apr 1, 202615.8115.9015.4815.7015.612.68%3,896,400
Mar 31, 202615.8315.9815.2615.2915.20-3.84%5,797,600
Mar 30, 202615.5816.3815.5415.9015.811.21%8,382,700
Mar 27, 202615.0015.9414.9515.7115.623.15%7,952,800
Mar 26, 202615.2015.8015.2015.2315.14-0.39%7,393,700
Mar 25, 202614.8315.6114.8315.2915.203.94%8,141,500
Mar 24, 202614.5714.7514.1214.7114.623.23%8,080,273
Mar 23, 202614.9015.2514.1814.2514.17-7.95%11,316,500
Mar 20, 202616.2316.4115.4515.4815.39-4.21%9,067,900
Mar 19, 202616.4816.6516.0816.1616.07-3.12%7,492,956
Mar 18, 202616.4416.8316.2016.6816.581.46%9,545,650
Mar 17, 202617.3617.4016.4316.4416.34-5.30%12,644,200
Mar 16, 202617.8017.8117.1017.3617.26-1.14%12,134,100