KSEC Intelligent Technology Co., Ltd. (SHE:301311)
China · Delayed Price · Currency is CNY 22.60
+0.45 (2.03%)
At close: Jul 29, 2025, 2:57 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.45 | 21.83 | 20.90 | 21.19 | - | -1.40% | 8,308,264 |
| Jul 31, 2025 | 22.26 | 22.28 | 21.38 | 21.49 | - | -3.46% | 9,787,245 |
| Jul 30, 2025 | 22.51 | 22.82 | 22.12 | 22.26 | - | -1.50% | 10,606,749 |
| Jul 29, 2025 | 21.99 | 22.79 | 21.86 | 22.60 | - | 2.03% | 10,960,942 |
| Jul 28, 2025 | 21.74 | 22.62 | 21.68 | 22.15 | - | 2.74% | 11,196,464 |
| Jul 25, 2025 | 21.60 | 21.83 | 21.12 | 21.56 | - | -0.09% | 8,466,432 |
| Jul 24, 2025 | 21.00 | 21.67 | 20.98 | 21.58 | - | 3.60% | 9,598,606 |
| Jul 23, 2025 | 21.89 | 22.03 | 20.80 | 20.83 | - | -6.09% | 12,924,141 |
| Jul 22, 2025 | 21.98 | 22.70 | 21.77 | 22.18 | - | 0.50% | 14,409,857 |
| Jul 21, 2025 | 21.98 | 22.37 | 21.82 | 22.07 | - | -0.18% | 9,602,493 |
| Jul 18, 2025 | 21.70 | 22.22 | 21.44 | 22.11 | - | 1.19% | 11,389,084 |
| Jul 17, 2025 | 21.66 | 22.04 | 21.30 | 21.85 | - | 0.92% | 11,811,232 |
| Jul 16, 2025 | 21.60 | 22.48 | 21.15 | 21.65 | - | 0.79% | 13,919,064 |
| Jul 15, 2025 | 22.00 | 22.19 | 21.32 | 21.48 | - | -3.46% | 11,689,116 |
| Jul 14, 2025 | 22.57 | 22.84 | 21.90 | 22.25 | - | -2.15% | 18,775,452 |
| Jul 11, 2025 | 20.94 | 23.97 | 20.72 | 22.74 | - | 7.37% | 28,956,117 |
| Jul 10, 2025 | 21.00 | 21.28 | 20.52 | 21.18 | - | 0.95% | 10,013,000 |
| Jul 9, 2025 | 21.69 | 21.72 | 20.96 | 20.98 | - | -3.58% | 11,870,716 |
| Jul 8, 2025 | 21.71 | 22.07 | 21.10 | 21.76 | - | -1.45% | 16,830,985 |
| Jul 7, 2025 | 20.44 | 22.35 | 20.20 | 22.08 | - | 8.61% | 25,651,327 |
| Jul 4, 2025 | 21.41 | 21.41 | 20.32 | 20.33 | - | -5.27% | 16,128,700 |
| Jul 3, 2025 | 21.36 | 22.47 | 21.23 | 21.46 | - | -3.59% | 18,046,301 |
| Jul 2, 2025 | 21.52 | 23.56 | 20.96 | 22.26 | - | 2.91% | 28,520,814 |
| Jul 1, 2025 | 20.27 | 22.93 | 20.12 | 21.63 | - | 5.87% | 26,450,816 |
| Jun 30, 2025 | 20.18 | 20.70 | 20.10 | 20.43 | - | 2.51% | 13,063,963 |
| Jun 27, 2025 | 20.00 | 20.71 | 19.90 | 19.93 | - | -1.63% | 13,234,954 |
| Jun 26, 2025 | 19.60 | 21.72 | 19.50 | 20.26 | - | 2.32% | 20,387,891 |
| Jun 25, 2025 | 19.49 | 20.32 | 19.41 | 19.80 | - | 1.59% | 12,492,410 |
| Jun 24, 2025 | 19.60 | 19.86 | 19.31 | 19.49 | - | -3.28% | 13,452,422 |
| Jun 23, 2025 | 19.57 | 20.37 | 19.08 | 20.15 | - | 2.28% | 16,427,147 |
| Jun 20, 2025 | 19.23 | 19.82 | 18.91 | 19.70 | - | 0.51% | 15,327,127 |
| Jun 19, 2025 | 19.04 | 19.62 | 18.02 | 19.60 | - | 2.73% | 17,651,447 |
| Jun 18, 2025 | 19.00 | 19.35 | 18.85 | 19.08 | - | -0.26% | 8,692,300 |
| Jun 17, 2025 | 18.65 | 19.20 | 18.61 | 19.13 | - | 1.86% | 9,819,500 |
| Jun 16, 2025 | 18.65 | 18.98 | 18.32 | 18.78 | - | 1.51% | 7,834,174 |
| Jun 13, 2025 | 18.31 | 18.95 | 18.30 | 18.50 | - | 0.43% | 11,258,200 |
| Jun 12, 2025 | 18.26 | 18.60 | 18.10 | 18.42 | - | 0.49% | 4,943,400 |
| Jun 11, 2025 | 18.23 | 18.48 | 18.18 | 18.33 | - | 0.44% | 3,471,200 |
| Jun 10, 2025 | 18.45 | 18.62 | 18.00 | 18.25 | - | -1.46% | 5,875,873 |
| Jun 9, 2025 | 18.46 | 18.73 | 18.44 | 18.52 | - | 0.76% | 4,723,405 |
| Jun 6, 2025 | 18.40 | 18.80 | 18.35 | 18.38 | - | -0.11% | 6,236,040 |
| Jun 5, 2025 | 18.40 | 18.47 | 18.10 | 18.40 | - | -0.43% | 4,630,332 |
| Jun 4, 2025 | 18.61 | 18.71 | 18.37 | 18.48 | - | -0.70% | 4,640,672 |
| Jun 3, 2025 | 18.31 | 18.80 | 18.31 | 18.61 | - | 0.92% | 5,652,327 |
| May 30, 2025 | 19.19 | 19.19 | 18.38 | 18.44 | - | -3.96% | 7,856,294 |
| May 29, 2025 | 18.90 | 19.50 | 18.80 | 19.20 | - | 1.11% | 10,388,232 |
| May 28, 2025 | 18.75 | 19.48 | 18.69 | 18.99 | - | 1.61% | 12,495,532 |
| May 27, 2025 | 18.58 | 18.69 | 18.39 | 18.69 | - | 0.43% | 4,361,400 |
| May 26, 2025 | 18.22 | 18.61 | 18.16 | 18.61 | - | 2.03% | 5,723,206 |
| May 23, 2025 | 18.50 | 18.62 | 18.13 | 18.24 | - | -1.41% | 6,944,458 |