Shenzhen Kexin Communication Technologies Co.,Ltd (SHE:300565)
China · Delayed Price · Currency is CNY 9.94
-0.12 (-1.19%)
Sep 4, 2026, 3:04 PM CST
SHE:300565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9.45 | 9.69 | 9.36 | 9.57 | 9.57 | 2.68% | 7,653,900 |
| Aug 19, 2026 | 9.69 | 9.76 | 9.28 | 9.32 | 9.32 | -4.70% | 8,132,900 |
| Aug 18, 2026 | 9.91 | 9.94 | 9.64 | 9.78 | 9.78 | -1.31% | 6,623,300 |
| Aug 17, 2026 | 9.72 | 9.92 | 9.68 | 9.91 | 9.91 | 1.54% | 6,964,700 |
| Aug 14, 2026 | 9.73 | 9.87 | 9.63 | 9.76 | 9.76 | 0.21% | 6,180,200 |
| Aug 13, 2026 | 10.00 | 10.08 | 9.68 | 9.74 | 9.74 | -1.81% | 7,508,300 |
| Aug 12, 2026 | 9.75 | 9.92 | 9.72 | 9.92 | 9.92 | 1.22% | 7,473,190 |
| Aug 11, 2026 | 9.91 | 9.91 | 9.66 | 9.80 | 9.80 | 0.20% | 9,269,150 |
| Aug 10, 2026 | 9.96 | 10.08 | 9.61 | 9.78 | 9.78 | -2.88% | 13,669,360 |
| Aug 7, 2026 | 9.70 | 10.20 | 9.58 | 10.07 | 10.07 | 2.44% | 19,885,150 |
| Aug 6, 2026 | 9.50 | 10.07 | 9.40 | 9.83 | 9.83 | 3.58% | 18,339,250 |
| Aug 5, 2026 | 9.30 | 9.54 | 9.28 | 9.49 | 9.49 | 1.28% | 9,216,597 |
| Aug 4, 2026 | 9.28 | 9.42 | 9.19 | 9.37 | 9.37 | 1.41% | 7,865,000 |
| Aug 3, 2026 | 8.87 | 9.26 | 8.83 | 9.24 | 9.24 | 4.29% | 9,081,800 |
| Jul 31, 2026 | 8.80 | 8.97 | 8.80 | 8.86 | 8.86 | 3.02% | 10,005,430 |
| Jul 30, 2026 | 8.82 | 8.95 | 8.56 | 8.60 | 8.60 | -3.15% | 9,128,104 |
| Jul 29, 2026 | 8.73 | 8.89 | 8.62 | 8.88 | 8.88 | 1.72% | 9,426,630 |
| Jul 28, 2026 | 8.62 | 8.95 | 8.50 | 8.73 | 8.73 | 1.28% | 11,105,200 |
| Jul 27, 2026 | 8.37 | 8.64 | 8.29 | 8.62 | 8.62 | 3.98% | 8,420,160 |
| Jul 24, 2026 | 8.47 | 8.50 | 8.28 | 8.29 | 8.29 | -2.93% | 6,378,700 |
| Jul 23, 2026 | 8.28 | 8.54 | 8.27 | 8.54 | 8.54 | 3.64% | 9,237,750 |
| Jul 22, 2026 | 8.34 | 8.46 | 8.20 | 8.24 | 8.24 | -2.37% | 9,779,797 |
| Jul 21, 2026 | 8.34 | 8.48 | 7.68 | 8.44 | 8.44 | 1.32% | 14,570,895 |
| Jul 20, 2026 | 8.69 | 8.92 | 8.21 | 8.33 | 8.33 | -3.92% | 12,057,097 |
| Jul 17, 2026 | 9.06 | 9.19 | 8.54 | 8.67 | 8.67 | -5.25% | 12,935,360 |
| Jul 16, 2026 | 9.03 | 9.33 | 8.95 | 9.15 | 9.15 | 0.11% | 10,952,323 |
| Jul 15, 2026 | 9.10 | 9.35 | 9.03 | 9.14 | 9.14 | -0.54% | 10,223,150 |
| Jul 14, 2026 | 8.90 | 9.21 | 8.76 | 9.19 | 9.19 | 3.14% | 10,567,500 |
| Jul 13, 2026 | 9.62 | 9.70 | 8.86 | 8.91 | 8.91 | -7.67% | 12,958,000 |
| Jul 10, 2026 | 9.40 | 10.11 | 9.40 | 9.65 | 9.65 | 1.90% | 15,337,950 |
| Jul 9, 2026 | 9.40 | 9.65 | 9.04 | 9.47 | 9.47 | 2.93% | 13,845,036 |
| Jul 8, 2026 | 9.29 | 9.42 | 8.95 | 9.20 | 9.20 | -1.60% | 8,944,850 |
| Jul 7, 2026 | 9.57 | 9.81 | 9.30 | 9.35 | 9.35 | -3.41% | 10,607,150 |
| Jul 6, 2026 | 10.12 | 10.31 | 9.66 | 9.68 | 9.68 | -3.87% | 14,280,321 |
| Jul 3, 2026 | 10.05 | 10.15 | 9.93 | 10.07 | 10.07 | 0.90% | 8,908,400 |
| Jul 2, 2026 | 10.15 | 10.39 | 9.93 | 9.98 | 9.98 | -3.01% | 12,286,710 |
| Jul 1, 2026 | 10.20 | 10.49 | 10.05 | 10.29 | 10.29 | 1.08% | 12,390,600 |
| Jun 30, 2026 | 10.03 | 10.32 | 9.94 | 10.18 | 10.18 | 1.50% | 10,444,000 |
| Jun 29, 2026 | 10.23 | 10.30 | 9.70 | 10.03 | 10.03 | -2.43% | 13,490,300 |