Skip to main content
logo
Hebei Keli Automobile Equipment Co., Ltd. (SHE:301552)
China flag China · Delayed Price · Currency is CNY
25.70
+1.31 (5.37%)
Aug 24, 2026, 2:45 PM CST

SHE:301552 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202620.8021.1519.7520.5820.58-1.29%1,637,318
Jul 20, 202621.7422.3620.6820.8520.85-4.09%1,355,924
Jul 17, 202622.3722.7521.6021.7421.74-2.82%1,481,870
Jul 16, 202622.6322.7422.1522.3722.37-0.13%795,185
Jul 15, 202621.9822.7621.8222.4022.401.27%949,722
Jul 14, 202621.3822.1221.2322.1222.123.46%797,828
Jul 13, 202621.9622.3021.3221.3821.38-4.04%1,106,150
Jul 10, 202622.0422.6421.5822.2822.281.69%1,126,824
Jul 9, 202622.2022.2621.2121.9121.91-1.31%1,023,878
Jul 8, 202622.4022.6222.0322.2022.20-1.16%823,816
Jul 7, 202623.3723.7322.4522.4622.46-3.89%926,246
Jul 6, 202624.0424.2023.3223.3723.37-2.01%1,094,092
Jul 3, 202623.0424.1823.0023.8523.854.15%1,403,436
Jul 2, 202622.8023.5522.7622.9022.90-0.04%1,269,928
Jul 1, 202622.7623.2122.1222.9122.912.60%1,005,794
Jun 30, 202622.4922.6622.0422.3322.33-0.71%838,222
Jun 29, 202622.3222.6821.8022.4922.490.04%1,116,756
Jun 26, 202623.2323.9522.4822.4822.48-3.93%1,627,267
Jun 25, 202623.8323.9923.2423.4023.40-2.66%1,040,034
Jun 24, 202624.4924.7023.6424.0424.04-1.88%814,271
Jun 23, 202624.1824.8923.9024.5024.500.91%1,222,192
Jun 22, 202624.5024.6123.3024.2824.28-0.90%1,455,457
Jun 18, 202624.5524.8724.1024.5024.50-0.77%834,682
Jun 17, 202625.3825.3824.5824.6924.69-2.72%860,380
Jun 16, 202625.3925.6924.9825.3825.38-0.47%731,031
Jun 15, 202625.2026.0025.2025.5025.501.27%698,152
Jun 12, 202624.9725.4724.7425.1825.182.11%983,726