Skip to main content
logo
Hebei Gongda Keya Technology Group Co., Ltd. (SHE:301197)
China flag China · Delayed Price · Currency is CNY
26.92
-0.18 (-0.66%)
Sep 7, 2026, 4:00 PM EDT

SHE:301197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202627.1127.9226.7826.9226.92-0.66%3,352,000
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%4,098,800
Sep 1, 202625.7826.3725.6226.0226.020.85%2,517,928
Aug 31, 202625.0926.4525.0025.8025.802.14%3,593,500
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%2,925,539
Aug 21, 202624.6526.2823.8125.3825.383.93%4,996,716
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%1,916,900
Aug 14, 202624.6125.0024.2624.6324.63-0.53%1,684,410
Aug 13, 202625.4125.6624.6424.7624.76-0.96%2,596,700
Aug 12, 202625.0625.6624.8325.0025.00-0.48%3,005,400
Aug 11, 202625.8125.9024.5825.1225.120.48%4,663,900
Aug 10, 202624.9625.0823.6125.0025.000.16%5,467,021
Aug 7, 202626.0626.3124.5024.9624.96-4.22%5,400,500
Aug 6, 202625.2926.5025.2926.0626.061.44%4,742,900
Aug 5, 202624.1326.0023.7625.6925.697.18%6,348,793
Aug 4, 202624.2624.3523.5923.9723.971.18%2,672,497
Aug 3, 202622.7624.0122.5023.6923.694.09%4,081,090
Jul 31, 202623.6823.7822.6222.7622.760.31%4,094,600
Jul 30, 202622.6923.1922.3522.6922.69-0.48%4,063,434
Jul 29, 202622.6923.2621.7022.8022.800.88%5,612,152
Jul 28, 202623.4324.4822.4222.6022.60-3.54%7,068,720
Jul 27, 202619.9123.4319.7623.4323.4317.03%6,264,134
Jul 24, 202619.8020.4719.4420.0220.020.15%3,271,643
Jul 23, 202619.7720.1819.0219.9919.993.63%2,805,000
Jul 22, 202619.8020.5719.2019.2919.29-3.60%3,196,848
Jul 21, 202620.5720.5717.7620.0120.01-0.99%4,510,944
Jul 20, 202620.8722.9819.6120.2120.21-3.26%5,379,900
Jul 17, 202623.0023.0020.7520.8920.89-8.70%3,617,900
Jul 16, 202623.1623.8222.6822.9322.88-2.92%3,715,100
Jul 15, 202621.9625.3621.5623.6223.577.27%6,654,940
Jul 14, 202622.1722.4420.9422.0221.97-0.68%4,115,644
Jul 13, 202623.9924.6822.1022.1722.12-8.35%4,321,745
Jul 10, 202623.6925.0023.2524.1924.141.13%5,641,920
Jul 9, 202622.2325.0822.2323.9223.875.98%7,735,758
Jul 8, 202623.4223.7822.4022.5722.52-5.53%6,528,147
Jul 7, 202624.7825.7823.1223.8923.84-9.82%11,218,931
Jul 6, 202630.3032.0026.4926.4926.43-19.99%9,295,358
Jul 3, 202635.0035.1133.0033.1133.04-3.75%4,687,698
Jul 2, 202634.9137.9634.3434.4034.32-11.39%5,636,092
Jul 1, 202637.5039.3236.9738.8238.742.64%6,695,746
Jun 30, 202635.6537.9934.5137.8237.745.91%8,150,912