Australia markets open in 8 hours 31 minutes

Keli Motor Group Co., Ltd. (002892.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.59+0.50 (+3.82%)
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.0013.7012.9413.5913.5917,612,683
25 Apr 202413.1013.2412.9813.0913.0911,007,417
24 Apr 202412.8313.0812.7213.0613.0611,764,531
23 Apr 202412.5913.0112.4712.7912.7913,165,977
22 Apr 202412.5012.6812.1612.4312.439,107,727
19 Apr 202412.9413.0412.5312.6212.6215,404,428
18 Apr 202412.7813.2412.4413.0013.0025,885,340
17 Apr 202411.7512.6411.7512.6412.6415,952,997
16 Apr 202412.5012.6311.4911.4911.4920,309,864
15 Apr 202413.2313.4912.4812.7712.7718,052,708
12 Apr 202413.4913.7513.3613.3713.379,790,285
11 Apr 202413.4913.9013.4813.5213.5212,413,512
10 Apr 202413.9314.3013.5513.7113.7119,831,653
09 Apr 202413.8014.0513.6013.8913.8911,890,795
08 Apr 202414.1514.2313.8013.8713.8712,603,191
03 Apr 202414.5614.6314.0214.1414.1413,529,517
02 Apr 202415.1015.1014.5014.6714.6717,047,277
01 Apr 202415.2715.4214.9415.1615.1619,949,411
29 Mar 202414.8414.8814.5215.0915.097,322,646
28 Mar 202414.1515.0614.1014.7714.7723,584,763
27 Mar 202414.8614.9514.0814.1314.1320,300,937
26 Mar 202415.0415.3714.6314.9514.9523,548,130
25 Mar 202415.7116.0615.1315.1515.1528,919,665
22 Mar 202416.2516.4015.7515.9615.9630,096,692
21 Mar 202415.9016.1615.7615.9015.9021,880,701
20 Mar 202416.0216.1715.6515.9015.9033,287,915
19 Mar 202416.2016.7416.0916.1016.1034,358,975
18 Mar 202416.7016.7016.0616.4316.4344,745,605
15 Mar 202415.8816.4415.6816.4116.4148,183,680
14 Mar 202415.8116.4815.5715.8715.8740,461,258
13 Mar 202415.9116.1815.8215.9815.9834,168,475
12 Mar 202415.9016.6515.5016.1016.1051,510,418
11 Mar 202415.4016.4315.0216.1116.1153,516,656
08 Mar 202415.0015.8415.0015.7615.7653,012,753
07 Mar 202416.5317.3115.1515.2115.2196,246,180
06 Mar 202414.0015.7413.9515.7415.7450,096,406
05 Mar 202413.9414.9713.4114.3114.3155,157,004
04 Mar 202413.6313.9513.3113.9413.9437,336,520
01 Mar 202413.5113.8513.4013.6913.6933,742,038
29 Feb 202412.3213.5812.3213.5713.5739,383,640
28 Feb 202414.0514.3912.7812.7812.7856,512,045
27 Feb 202413.6214.2913.3814.2014.2062,339,474
26 Feb 202413.5013.9013.2713.9013.9064,014,273
23 Feb 202411.8812.6611.8612.6412.6441,636,914
22 Feb 202411.2811.9711.2711.8811.8827,612,500
21 Feb 202411.1311.9311.0011.4411.4432,622,586
20 Feb 202410.9111.5010.6611.3811.3828,426,535
19 Feb 202410.4610.9510.4010.9410.9427,405,841
08 Feb 20249.7310.529.1810.3410.3435,431,678
07 Feb 202410.0510.359.419.569.5630,051,504
06 Feb 20249.4410.419.0410.0010.0026,135,368
05 Feb 202410.8510.859.949.949.9417,298,756
02 Feb 202411.6212.0510.5311.0411.0415,743,459
01 Feb 202411.4211.8011.2311.4811.4810,284,337
31 Jan 202412.2312.3811.4911.4911.4910,326,316
30 Jan 202412.4612.8212.1412.1912.197,933,178
29 Jan 202413.0513.1512.4812.5812.589,903,141
26 Jan 202413.3013.3612.9813.0213.0210,349,877
25 Jan 202413.0913.3712.7913.3613.3612,495,587
24 Jan 202413.2413.3812.5013.0013.0011,032,375
23 Jan 202413.0013.2212.8013.0513.059,563,782
22 Jan 202413.7713.8712.8813.0313.0312,093,960
19 Jan 202414.3714.3713.8113.8213.827,584,568
18 Jan 202414.1914.3113.7014.1714.1710,476,881
17 Jan 202414.6014.6114.0914.1214.127,473,078
16 Jan 202414.6814.7714.2114.5614.569,014,500
15 Jan 202414.6914.8814.5614.7314.736,668,660
12 Jan 202414.9915.1314.7314.8614.8610,083,722
11 Jan 202414.5415.0514.4415.0115.0114,038,959
10 Jan 202415.2115.2214.5414.5414.5415,618,346
09 Jan 202414.6715.3914.6715.0215.0220,008,289
08 Jan 202415.0015.0014.6614.6714.6710,198,377
05 Jan 202415.5015.7014.9015.0215.0215,359,936
04 Jan 202415.4115.5715.1915.3715.379,857,760
03 Jan 202415.8315.8615.1515.4615.4618,994,596
02 Jan 202415.9916.2015.8615.8715.8715,723,240
29 Dec 202315.6516.2615.5816.0916.0921,771,609
28 Dec 202315.5115.7815.2115.7015.7017,355,047
27 Dec 202315.3015.4815.0515.3115.3111,834,712
26 Dec 202315.8015.8415.1015.1915.1917,241,303
25 Dec 202315.8215.9415.4915.7415.7413,335,980
22 Dec 202315.9216.1715.6315.6915.6918,503,862
21 Dec 202315.8015.9715.3915.9015.9016,528,501
20 Dec 202316.2516.3415.8315.8615.8614,931,725
19 Dec 202316.1016.2815.9216.2516.2516,591,380
18 Dec 202316.4416.5316.0016.0916.0918,129,804
15 Dec 202316.6116.7316.3116.4316.4330,662,561
14 Dec 202317.0617.5916.5716.5816.5844,515,596
13 Dec 202317.0717.9016.9517.1917.1959,606,475
12 Dec 202317.0817.3816.9117.1917.1928,634,096
11 Dec 202316.6117.4116.5717.0917.0936,238,789
08 Dec 202316.5516.9516.5316.8216.8225,882,026
07 Dec 202316.9417.1816.6516.7016.7027,900,343
06 Dec 202317.2817.6016.9917.0317.0334,768,854
05 Dec 202317.7617.9417.2517.2817.2837,235,268
04 Dec 202317.8618.1017.5017.7917.7939,783,134
01 Dec 202318.3318.5017.8217.9517.9556,138,193
30 Nov 202320.2220.2217.9318.3318.3384,981,817
29 Nov 202318.9520.8418.6119.9219.9289,064,196
28 Nov 202317.8019.8017.8018.9518.9578,272,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...