Skip to main content
logo
Hebei Gongda Keya Technology Group Co., Ltd. (SHE:301197)
China flag China · Delayed Price · Currency is CNY
26.70
+0.09 (0.34%)
At close: Sep 30, 2026

SHE:301197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%4,741,900
Aug 5, 202624.1326.0023.7625.6925.697.18%6,348,693
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%4,093,700
Jul 30, 202622.6923.1922.3522.6922.69-0.48%4,063,434
Jul 29, 202622.6923.2621.7022.8022.800.88%5,610,952
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