Skip to main content
logo
KSEC Intelligent Technology Co., Ltd. (SHE:301311)
China flag China · Delayed Price · Currency is CNY
16.10
+0.23 (1.45%)
At close: May 22, 2026

SHE:301311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.9116.2615.7116.1016.101.45%2,041,700
May 21, 202616.2716.6115.8415.8715.87-2.46%3,171,700
May 20, 202616.6416.6416.2416.2716.27-2.46%2,131,100
May 19, 202616.5416.6916.3316.6816.680.79%1,983,800
May 18, 202616.6116.6616.3516.5516.55-0.66%2,184,700
May 15, 202616.4216.9116.4216.6616.661.46%2,821,900
May 14, 202616.9516.9516.4216.4216.42-3.13%3,409,700
May 13, 202616.8617.0616.8316.9516.950.18%2,152,800
May 12, 202617.0217.1016.7416.9216.92-0.99%2,454,600
May 11, 202617.1117.1516.9417.0917.09-0.23%2,493,100
May 8, 202616.8517.1916.7017.1317.131.72%3,026,841
May 7, 202617.0117.0516.8316.8416.84-1.00%2,376,724
May 6, 202616.8717.1316.8717.0117.010.83%2,902,700
Apr 30, 202616.8717.1316.8016.8716.870.06%2,116,124
Apr 29, 202616.7016.9416.6716.8616.860.18%2,533,200
Apr 28, 202616.9717.3016.7216.8316.83-0.82%2,992,800
Apr 27, 202616.6016.9816.4016.9716.971.13%2,811,504
Apr 24, 202616.7016.8316.5116.7816.780.18%1,938,300
Apr 23, 202616.8017.0716.7016.7516.75-0.30%3,014,000
Apr 22, 202616.7616.8116.6316.8016.80-0.12%1,749,606
Apr 21, 202616.9817.1616.7116.8216.82-1.75%2,530,092
Apr 20, 202616.7817.2316.7517.1217.121.78%2,996,806
Apr 17, 202616.8916.8916.6216.8216.82-0.41%2,059,300
Apr 16, 202616.7316.9316.6416.8916.891.08%1,754,000
Apr 15, 202616.8516.9416.6516.7116.71-0.95%1,775,241
Apr 14, 202616.7416.8916.6316.8716.870.90%1,576,700
Apr 13, 202616.5916.7816.4916.7216.720.48%1,694,200
Apr 10, 202616.5517.0016.5416.6416.641.22%2,248,800
Apr 9, 202616.6516.7316.4216.4416.44-2.14%1,551,400
Apr 8, 202616.6016.8016.5316.8016.803.07%2,704,100
Apr 7, 202616.0716.3415.9116.3016.302.32%1,546,300
Apr 3, 202616.3816.4315.8515.9315.93-2.33%1,605,275
Apr 2, 202616.5516.6416.1816.3116.31-1.92%1,628,959
Apr 1, 202616.6316.6916.4416.6316.631.40%1,871,715
Mar 31, 202616.3816.7516.3316.4016.40-0.36%2,234,211
Mar 30, 202616.2016.4916.1016.4616.460.37%1,728,800
Mar 27, 202616.0016.4015.9516.4016.401.61%1,756,834
Mar 26, 202616.3416.4916.1016.1416.14-1.65%2,255,898
Mar 25, 202616.2016.4416.0916.4116.411.36%2,645,406
Mar 24, 202615.9316.2015.7216.1916.193.72%3,209,300
Mar 23, 202616.4516.4515.4315.6115.61-6.02%4,173,081
Mar 20, 202617.3817.4716.6116.6116.61-4.32%4,489,071
Mar 19, 202617.7617.7917.3217.3617.36-3.07%3,052,785
Mar 18, 202617.8217.9317.5717.9117.910.62%2,768,611
Mar 17, 202618.1518.2117.8017.8017.80-1.77%3,116,700
Mar 16, 202618.3118.3718.0518.1218.12-0.44%2,915,300
Mar 13, 202618.2218.4518.0618.2018.200.39%4,244,700
Mar 12, 202618.6818.6818.1118.1318.13-2.74%4,991,140
Mar 11, 202619.1019.1218.6118.6418.64-2.20%3,671,828
Mar 10, 202618.7819.1018.7619.0619.062.25%3,417,741