Skip to main content
logo
Hebei Gongda Keya Technology Group Co., Ltd. (SHE:301197)
China flag China · Delayed Price · Currency is CNY
21.93
-0.56 (-2.49%)
At close: Oct 30, 2026

SHE:301197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.9623.3921.2221.9321.93-2.49%2,451,361
Oct 29, 202624.1624.7322.3522.4922.49-8.69%2,409,400
Oct 28, 202624.0224.6923.9324.6324.630.61%1,663,700
Oct 27, 202625.3825.4724.2024.4824.48-2.78%1,513,100
Oct 26, 202626.0126.1524.6825.1825.18-4.29%2,345,160
Oct 23, 202625.4226.4923.7026.3126.312.14%4,312,344
Oct 22, 202625.9628.3025.6925.7625.76-2.05%4,516,337
Oct 21, 202627.2727.4226.0126.3026.30-3.02%2,700,425
Oct 20, 202626.2027.3025.5627.1227.122.96%4,763,215
Oct 19, 202625.8427.5524.8126.3426.344.19%6,160,016
Oct 16, 202625.3625.8724.9125.2825.281.89%1,956,499
Oct 15, 202625.0026.0824.6224.8124.81-3.80%1,962,000
Oct 14, 202625.9726.3225.2825.7925.79-0.77%1,901,900
Oct 13, 202626.3226.3425.0225.9925.99-1.44%2,052,301
Oct 12, 202626.1326.4525.4326.3726.37-0.08%1,853,800
Oct 9, 202627.1527.1524.8026.3926.39-3.23%3,455,634
Oct 8, 202626.6328.3826.6327.2727.272.13%3,554,221
Sep 30, 202626.8427.8026.5826.7026.700.34%2,361,500
Sep 29, 202626.2127.5426.0326.6126.610.80%2,382,879
Sep 28, 202626.9927.5725.8226.4026.40-4.21%2,300,200
Sep 24, 202628.5828.8127.4227.5627.56-4.21%2,670,041
Sep 23, 202629.1129.3027.9828.7728.771.27%4,825,700
Sep 22, 202626.9029.6726.5228.4128.418.02%7,891,337
Sep 21, 202625.3826.6925.3726.3026.304.08%3,470,900
Sep 18, 202625.0025.3324.9825.2725.271.73%1,244,500
Sep 17, 202624.9625.1524.6524.8424.84-0.20%1,418,370
Sep 16, 202624.7025.1524.2924.8924.890.77%1,600,100
Sep 15, 202625.0625.4324.6024.7024.70-2.10%1,260,700
Sep 14, 202624.5325.4224.5025.2325.230.76%1,646,400
Sep 11, 202625.3426.0224.6125.0425.04-2.64%2,136,371
Sep 10, 202626.0726.8025.6025.7225.72-2.32%1,585,301
Sep 9, 202626.3326.9526.1526.3326.33-0.30%1,887,549
Sep 8, 202626.9927.3026.3426.4126.41-1.89%3,409,649
Sep 7, 202627.1127.9226.7826.9226.92-0.66%3,351,700
Sep 4, 202626.7028.0026.6527.1027.102.38%3,832,679
Sep 3, 202626.8927.2726.0026.4726.47-1.67%3,792,300
Sep 2, 202625.6926.9325.5326.9226.923.46%4,097,900
Sep 1, 202625.7826.3725.6226.0226.020.85%2,517,928
Aug 31, 202625.0926.4525.0025.8025.802.14%3,590,900
Aug 28, 202625.7026.1325.1525.2625.26-1.71%2,305,100
Aug 27, 202625.6625.9125.1625.7025.70-0.39%2,262,571
Aug 26, 202625.8825.9125.0525.8025.80-0.23%2,756,201
Aug 25, 202624.8725.9524.5325.8625.863.52%2,979,100
Aug 24, 202625.3825.5424.3824.9824.98-1.58%2,925,439
Aug 21, 202624.6526.2823.8125.3825.383.93%4,996,616
Aug 20, 202623.8624.5523.6324.4224.423.26%2,132,461
Aug 19, 202624.9525.1823.5323.6523.65-6.15%2,563,400
Aug 18, 202625.1225.3124.7525.2025.200.32%1,697,300
Aug 17, 202624.6325.3524.1425.1225.121.99%1,912,700
Aug 14, 202624.6125.0024.2624.6324.63-0.53%1,684,310