Skip to main content
logo
Hebei Keli Automobile Equipment Co., Ltd. (SHE:301552)
China flag China · Delayed Price · Currency is CNY
24.25
-0.52 (-2.10%)
Sep 30, 2026, 3:04 PM CST

SHE:301552 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.7424.7624.1724.2524.25-2.10%726,660
Sep 29, 202624.2424.8124.2424.7724.771.31%874,050
Sep 28, 202624.3524.6024.1124.4524.450.62%763,810
Sep 24, 202624.4024.6524.3024.3024.30-0.78%454,456
Sep 23, 202624.5324.6824.3024.4924.49-0.37%510,082
Sep 22, 202624.5824.6424.3024.5824.580.37%739,987
Sep 21, 202624.1924.4924.1824.4924.491.07%716,917
Sep 18, 202623.8724.2323.8524.2324.232.02%700,459
Sep 17, 202623.7123.8223.2923.7523.750.17%720,876
Sep 16, 202623.5523.8423.2623.7123.710.68%621,159
Sep 15, 202624.1524.1923.5323.5523.55-1.87%579,315
Sep 14, 202623.7124.2823.5124.0024.001.31%743,578
Sep 11, 202624.2024.3823.5123.6923.69-2.83%943,823
Sep 10, 202624.6524.6824.2024.3824.38-1.22%807,188
Sep 9, 202624.9225.1524.5524.6824.68-1.08%1,175,088
Sep 8, 202624.9025.0424.5124.9524.950.52%1,018,500
Sep 7, 202625.0125.2124.7824.8224.82-0.72%1,427,737
Sep 4, 202625.3326.3325.0025.0025.00-0.32%1,742,043
Sep 3, 202626.4826.9925.0525.0825.08-5.29%2,574,679
Sep 2, 202626.5127.6626.0126.4826.48-2.36%3,008,045
Sep 1, 202626.2527.4625.7827.1227.122.15%3,363,264
Aug 31, 202625.4526.8025.2826.5526.552.43%2,967,906
Aug 28, 202625.5025.9325.3025.9225.921.05%2,309,040
Aug 27, 202625.4525.6825.1025.6525.65-1.16%2,099,748
Aug 26, 202625.5526.5025.0025.9525.951.57%3,167,473
Aug 25, 202625.4025.8424.7025.5525.55-1.16%2,087,828
Aug 24, 202624.6625.9524.4025.8525.855.99%3,313,814
Aug 21, 202624.8924.8924.1024.3924.39-2.63%1,264,694
Aug 20, 202624.7525.0624.6025.0525.051.46%1,296,820
Aug 19, 202625.6026.0024.3024.6924.69-6.16%2,544,049
Aug 18, 202625.4226.5125.1026.3126.313.54%3,896,716
Aug 17, 202625.2925.4724.7025.4125.411.28%1,661,731
Aug 14, 202625.5625.5624.7325.0925.09-0.71%1,374,533
Aug 13, 202625.8526.0025.2725.2725.27-2.17%2,101,382
Aug 12, 202625.9026.1525.7025.8325.83-0.92%2,486,732
Aug 11, 202625.9026.3025.5426.0726.07-2.69%4,250,441
Aug 10, 202623.2627.6623.1226.7926.7915.52%6,548,745
Aug 7, 202623.0923.5822.7423.1923.190.26%1,429,006
Aug 6, 202623.3923.5822.9223.1323.13-2.36%1,928,861
Aug 5, 202623.6123.7623.4023.6923.690.34%1,724,206
Aug 4, 202623.5023.6923.2623.6123.610.73%1,782,702
Aug 3, 202623.4923.6023.0923.4423.44-1.14%1,904,627
Jul 31, 202622.8224.9822.8023.7123.712.73%3,457,324
Jul 30, 202623.0123.3722.6223.0823.08-2.45%2,500,332
Jul 29, 202622.4623.7622.3123.6623.665.39%3,496,478
Jul 28, 202623.1323.1322.3122.4522.45-6.34%3,231,070
Jul 27, 202622.0023.9821.8023.9723.978.17%5,081,582
Jul 24, 202620.2322.1619.7322.1622.169.16%4,296,063
Jul 23, 202619.8920.3019.7520.3020.301.75%1,101,106
Jul 22, 202620.5020.6319.7619.9519.95-3.06%1,376,522