Shenzhen Kexin Communication Technologies Co.,Ltd (SHE:300565)
China · Delayed Price · Currency is CNY 8.48
-0.23 (-2.64%)
Nov 6, 2026, 3:04 PM CST
SHE:300565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.34 | 8.64 | 8.34 | 8.48 | 8.48 | -2.64% | 7,117,000 |
| Nov 5, 2026 | 8.37 | 8.75 | 8.36 | 8.71 | 8.71 | 2.71% | 8,822,600 |
| Nov 4, 2026 | 8.38 | 8.50 | 8.07 | 8.48 | 8.48 | 1.44% | 10,574,490 |
| Nov 3, 2026 | 8.44 | 8.69 | 8.28 | 8.36 | 8.36 | -2.22% | 7,303,700 |
| Nov 2, 2026 | 8.20 | 8.59 | 8.05 | 8.55 | 8.55 | 4.27% | 9,382,770 |
| Oct 30, 2026 | 8.34 | 8.68 | 8.16 | 8.20 | 8.20 | -4.54% | 8,299,200 |
| Oct 29, 2026 | 8.80 | 8.85 | 8.58 | 8.59 | 8.59 | -2.83% | 6,295,550 |
| Oct 28, 2026 | 8.92 | 9.03 | 8.74 | 8.84 | 8.84 | 0.23% | 6,009,400 |
| Oct 27, 2026 | 9.15 | 9.27 | 8.77 | 8.82 | 8.82 | -3.08% | 8,893,200 |
| Oct 26, 2026 | 9.19 | 9.30 | 8.94 | 9.10 | 9.10 | 1.34% | 12,915,200 |
| Oct 23, 2026 | 8.56 | 9.05 | 8.20 | 8.98 | 8.98 | 2.16% | 13,023,500 |
| Oct 22, 2026 | 9.24 | 9.60 | 8.79 | 8.79 | 8.79 | -4.87% | 10,949,550 |
| Oct 21, 2026 | 9.24 | 9.30 | 9.03 | 9.24 | 9.24 | 0.98% | 5,891,660 |
| Oct 20, 2026 | 9.03 | 9.20 | 8.93 | 9.15 | 9.15 | 1.33% | 5,614,500 |
| Oct 19, 2026 | 9.03 | 9.13 | 8.78 | 9.03 | 9.03 | -0.77% | 6,111,690 |
| Oct 16, 2026 | 9.19 | 9.35 | 9.04 | 9.10 | 9.10 | 0.33% | 6,430,700 |
| Oct 15, 2026 | 9.13 | 9.30 | 8.99 | 9.07 | 9.07 | -3.30% | 6,956,300 |
| Oct 14, 2026 | 9.69 | 9.72 | 9.36 | 9.38 | 9.38 | -3.20% | 5,614,700 |
| Oct 13, 2026 | 9.37 | 9.76 | 9.12 | 9.69 | 9.69 | 1.68% | 8,522,350 |
| Oct 12, 2026 | 9.65 | 9.71 | 9.46 | 9.53 | 9.53 | -1.95% | 4,347,700 |
| Oct 9, 2026 | 9.62 | 9.73 | 9.22 | 9.72 | 9.72 | 0.21% | 7,694,630 |
| Oct 8, 2026 | 9.80 | 10.07 | 9.61 | 9.70 | 9.70 | -0.51% | 6,476,700 |
| Sep 30, 2026 | 9.87 | 9.97 | 9.71 | 9.75 | 9.75 | -0.71% | 6,029,400 |
| Sep 29, 2026 | 9.62 | 9.91 | 9.46 | 9.82 | 9.82 | 2.51% | 6,549,405 |
| Sep 28, 2026 | 9.73 | 9.84 | 9.47 | 9.58 | 9.58 | -2.04% | 6,693,286 |
| Sep 24, 2026 | 9.86 | 9.91 | 9.75 | 9.78 | 9.78 | -0.91% | 4,921,900 |
| Sep 23, 2026 | 10.05 | 10.05 | 9.78 | 9.87 | 9.87 | -1.60% | 6,374,100 |
| Sep 22, 2026 | 10.15 | 10.16 | 9.99 | 10.03 | 10.03 | -0.69% | 7,216,300 |
| Sep 21, 2026 | 9.98 | 10.14 | 9.92 | 10.10 | 10.10 | 1.81% | 7,514,200 |
| Sep 18, 2026 | 9.93 | 10.13 | 9.82 | 9.92 | 9.92 | 0.71% | 8,852,000 |
| Sep 17, 2026 | 9.81 | 10.04 | 9.62 | 9.85 | 9.85 | -0.10% | 7,640,510 |
| Sep 16, 2026 | 9.75 | 9.95 | 9.63 | 9.86 | 9.86 | 1.13% | 10,321,400 |
| Sep 15, 2026 | 10.01 | 10.16 | 9.72 | 9.75 | 9.75 | -3.47% | 12,149,300 |
| Sep 14, 2026 | 10.24 | 10.29 | 9.91 | 10.10 | 10.10 | -1.37% | 12,587,500 |
| Sep 11, 2026 | 9.96 | 10.30 | 9.92 | 10.24 | 10.24 | 2.50% | 13,729,900 |
| Sep 10, 2026 | 10.03 | 10.17 | 9.92 | 9.99 | 9.99 | -1.28% | 6,212,500 |
| Sep 9, 2026 | 10.07 | 10.39 | 10.04 | 10.12 | 10.12 | 0.10% | 8,184,953 |
| Sep 8, 2026 | 9.96 | 10.16 | 9.92 | 10.11 | 10.11 | 0.80% | 5,213,200 |
| Sep 7, 2026 | 9.98 | 10.06 | 9.93 | 10.03 | 10.03 | 0.91% | 4,985,300 |
| Sep 4, 2026 | 10.19 | 10.19 | 9.88 | 9.94 | 9.94 | -1.19% | 6,536,730 |
| Sep 3, 2026 | 10.16 | 10.26 | 10.01 | 10.06 | 10.06 | -0.98% | 4,927,600 |
| Sep 2, 2026 | 10.20 | 10.20 | 10.00 | 10.16 | 10.16 | -0.20% | 4,560,200 |
| Sep 1, 2026 | 10.23 | 10.24 | 10.07 | 10.18 | 10.18 | 0.20% | 6,492,300 |
| Aug 31, 2026 | 9.88 | 10.17 | 9.88 | 10.16 | 10.16 | 1.40% | 6,655,700 |
| Aug 28, 2026 | 10.01 | 10.13 | 9.98 | 10.02 | 10.02 | -0.30% | 5,928,800 |
| Aug 27, 2026 | 9.97 | 10.09 | 9.85 | 10.05 | 10.05 | 1.62% | 7,934,390 |
| Aug 26, 2026 | 9.99 | 9.99 | 9.72 | 9.89 | 9.89 | -0.10% | 7,170,400 |
| Aug 25, 2026 | 9.59 | 9.94 | 9.35 | 9.90 | 9.90 | 3.66% | 8,505,450 |
| Aug 24, 2026 | 9.65 | 9.73 | 9.41 | 9.55 | 9.55 | -0.83% | 6,262,600 |
| Aug 21, 2026 | 9.57 | 9.72 | 9.41 | 9.63 | 9.63 | 0.63% | 6,152,225 |