Hebei Keli Automobile Equipment Co., Ltd. (SHE:301552)
China · Delayed Price · Currency is CNY 22.87
-0.38 (-1.63%)
Oct 26, 2026, 3:04 PM CST
SHE:301552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 23.02 | 23.45 | 22.73 | 22.87 | 22.87 | -1.63% | 582,290 |
| Oct 23, 2026 | 22.73 | 23.31 | 21.70 | 23.25 | 23.25 | 1.71% | 986,110 |
| Oct 22, 2026 | 23.30 | 23.52 | 22.84 | 22.86 | 22.86 | -1.89% | 357,054 |
| Oct 21, 2026 | 23.71 | 23.93 | 23.14 | 23.30 | 23.30 | -1.69% | 535,786 |
| Oct 20, 2026 | 23.18 | 23.78 | 23.10 | 23.70 | 23.70 | 1.98% | 535,280 |
| Oct 19, 2026 | 23.06 | 23.66 | 22.22 | 23.24 | 23.24 | -0.04% | 637,339 |
| Oct 16, 2026 | 23.20 | 23.69 | 23.00 | 23.25 | 23.25 | 1.84% | 672,334 |
| Oct 15, 2026 | 22.50 | 23.24 | 22.50 | 22.83 | 22.83 | -2.19% | 571,725 |
| Oct 14, 2026 | 24.18 | 24.49 | 23.24 | 23.34 | 23.34 | -3.83% | 703,350 |
| Oct 13, 2026 | 24.35 | 24.43 | 23.56 | 24.27 | 24.27 | 0.12% | 700,930 |
| Oct 12, 2026 | 24.50 | 24.90 | 24.14 | 24.24 | 24.24 | -1.06% | 562,788 |
| Oct 9, 2026 | 24.23 | 24.55 | 23.31 | 24.50 | 24.50 | 0.99% | 872,556 |
| Oct 8, 2026 | 24.25 | 24.57 | 24.05 | 24.26 | 24.26 | 0.04% | 568,050 |
| Sep 30, 2026 | 24.74 | 24.76 | 24.17 | 24.25 | 24.25 | -2.10% | 726,660 |
| Sep 29, 2026 | 24.24 | 24.81 | 24.24 | 24.77 | 24.77 | 1.31% | 874,050 |
| Sep 28, 2026 | 24.35 | 24.60 | 24.11 | 24.45 | 24.45 | 0.62% | 763,810 |
| Sep 24, 2026 | 24.40 | 24.65 | 24.30 | 24.30 | 24.30 | -0.78% | 454,456 |
| Sep 23, 2026 | 24.53 | 24.68 | 24.30 | 24.49 | 24.49 | -0.37% | 510,082 |
| Sep 22, 2026 | 24.58 | 24.64 | 24.30 | 24.58 | 24.58 | 0.37% | 739,987 |
| Sep 21, 2026 | 24.19 | 24.49 | 24.18 | 24.49 | 24.49 | 1.07% | 716,917 |
| Sep 18, 2026 | 23.87 | 24.23 | 23.85 | 24.23 | 24.23 | 2.02% | 700,459 |
| Sep 17, 2026 | 23.71 | 23.82 | 23.29 | 23.75 | 23.75 | 0.17% | 720,876 |
| Sep 16, 2026 | 23.55 | 23.84 | 23.26 | 23.71 | 23.71 | 0.68% | 621,159 |
| Sep 15, 2026 | 24.15 | 24.19 | 23.53 | 23.55 | 23.55 | -1.87% | 579,315 |
| Sep 14, 2026 | 23.71 | 24.28 | 23.51 | 24.00 | 24.00 | 1.31% | 743,578 |
| Sep 11, 2026 | 24.20 | 24.38 | 23.51 | 23.69 | 23.69 | -2.83% | 943,823 |
| Sep 10, 2026 | 24.65 | 24.68 | 24.20 | 24.38 | 24.38 | -1.22% | 807,188 |
| Sep 9, 2026 | 24.92 | 25.15 | 24.55 | 24.68 | 24.68 | -1.08% | 1,175,088 |
| Sep 8, 2026 | 24.90 | 25.04 | 24.51 | 24.95 | 24.95 | 0.52% | 1,018,500 |
| Sep 7, 2026 | 25.01 | 25.21 | 24.78 | 24.82 | 24.82 | -0.72% | 1,427,737 |
| Sep 4, 2026 | 25.33 | 26.33 | 25.00 | 25.00 | 25.00 | -0.32% | 1,742,043 |
| Sep 3, 2026 | 26.48 | 26.99 | 25.05 | 25.08 | 25.08 | -5.29% | 2,574,679 |
| Sep 2, 2026 | 26.51 | 27.66 | 26.01 | 26.48 | 26.48 | -2.36% | 3,008,045 |
| Sep 1, 2026 | 26.25 | 27.46 | 25.78 | 27.12 | 27.12 | 2.15% | 3,363,264 |
| Aug 31, 2026 | 25.45 | 26.80 | 25.28 | 26.55 | 26.55 | 2.43% | 2,967,906 |
| Aug 28, 2026 | 25.50 | 25.93 | 25.30 | 25.92 | 25.92 | 1.05% | 2,309,040 |
| Aug 27, 2026 | 25.45 | 25.68 | 25.10 | 25.65 | 25.65 | -1.16% | 2,099,748 |
| Aug 26, 2026 | 25.55 | 26.50 | 25.00 | 25.95 | 25.95 | 1.57% | 3,167,473 |
| Aug 25, 2026 | 25.40 | 25.84 | 24.70 | 25.55 | 25.55 | -1.16% | 2,087,828 |
| Aug 24, 2026 | 24.66 | 25.95 | 24.40 | 25.85 | 25.85 | 5.99% | 3,313,814 |
| Aug 21, 2026 | 24.89 | 24.89 | 24.10 | 24.39 | 24.39 | -2.63% | 1,264,694 |
| Aug 20, 2026 | 24.75 | 25.06 | 24.60 | 25.05 | 25.05 | 1.46% | 1,296,820 |
| Aug 19, 2026 | 25.60 | 26.00 | 24.30 | 24.69 | 24.69 | -6.16% | 2,544,049 |
| Aug 18, 2026 | 25.42 | 26.51 | 25.10 | 26.31 | 26.31 | 3.54% | 3,896,716 |
| Aug 17, 2026 | 25.29 | 25.47 | 24.70 | 25.41 | 25.41 | 1.28% | 1,661,731 |
| Aug 14, 2026 | 25.56 | 25.56 | 24.73 | 25.09 | 25.09 | -0.71% | 1,374,533 |
| Aug 13, 2026 | 25.85 | 26.00 | 25.27 | 25.27 | 25.27 | -2.17% | 2,101,382 |
| Aug 12, 2026 | 25.90 | 26.15 | 25.70 | 25.83 | 25.83 | -0.92% | 2,486,732 |
| Aug 11, 2026 | 25.90 | 26.30 | 25.54 | 26.07 | 26.07 | -2.69% | 4,250,441 |
| Aug 10, 2026 | 23.26 | 27.66 | 23.12 | 26.79 | 26.79 | 15.52% | 6,548,745 |