Skip to main content
logo
KSEC Intelligent Technology Co., Ltd. (SHE:301311)
China flag China · Delayed Price · Currency is CNY
14.50
+0.39 (2.76%)
At close: Jun 12, 2026

SHE:301311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202614.2114.5314.2014.5014.502.76%2,310,988
Jun 11, 202614.2814.4114.0214.1114.11-2.35%1,919,406
Jun 10, 202614.4814.6614.2614.4514.45-1.03%1,805,092
Jun 9, 202614.5214.6214.3214.6014.601.25%1,600,200
Jun 8, 202614.8014.9514.3014.4214.42-3.87%2,686,759
Jun 5, 202614.6315.2614.5015.0015.001.76%3,231,540
Jun 4, 202614.5915.2814.5914.7414.740.27%2,888,415
Jun 3, 202614.8114.8114.5314.7014.70-0.81%1,973,100
Jun 2, 202615.2015.2514.7014.8214.82-2.50%1,907,700
Jun 1, 202614.8115.3114.6115.2015.202.63%2,124,300
May 29, 202615.4015.4314.7514.8114.81-4.57%2,365,619
May 28, 202615.0215.5214.7915.5215.522.85%1,964,000
May 27, 202615.5315.6615.0415.0915.09-2.39%2,779,000
May 26, 202615.9115.9115.3115.4615.46-2.83%2,392,042
May 25, 202616.1216.3315.8015.9115.91-1.18%1,803,000
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