Keeson Technology Corporation Limited (603610.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.65 | 11.75 | 11.41 | 11.44 | 11.44 | 7,578,888 |
| 24 Apr 2024 | 11.58 | 11.76 | 11.52 | 11.60 | 11.60 | 9,813,086 |
| 23 Apr 2024 | 11.70 | 11.99 | 11.50 | 11.61 | 11.61 | 16,394,302 |
| 22 Apr 2024 | 12.38 | 12.95 | 11.77 | 11.90 | 11.90 | 28,730,211 |
| 19 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3,683,345 |
| 18 Apr 2024 | 10.43 | 10.97 | 10.31 | 10.70 | 10.70 | 5,527,497 |
| 17 Apr 2024 | 9.88 | 10.45 | 9.85 | 10.44 | 10.44 | 5,658,351 |
| 16 Apr 2024 | 10.23 | 10.34 | 9.70 | 9.70 | 9.70 | 6,571,853 |
| 15 Apr 2024 | 10.93 | 10.99 | 10.20 | 10.35 | 10.35 | 6,578,331 |
| 12 Apr 2024 | 10.85 | 11.04 | 10.85 | 10.90 | 10.90 | 3,351,852 |
| 11 Apr 2024 | 10.78 | 11.08 | 10.78 | 10.82 | 10.82 | 2,956,392 |
| 10 Apr 2024 | 11.11 | 11.21 | 10.76 | 10.86 | 10.86 | 3,617,701 |
| 09 Apr 2024 | 11.00 | 11.20 | 10.94 | 11.20 | 11.20 | 3,325,932 |
| 08 Apr 2024 | 11.20 | 11.30 | 10.90 | 10.92 | 10.92 | 5,365,393 |
| 03 Apr 2024 | 11.38 | 11.68 | 11.28 | 11.30 | 11.30 | 6,977,676 |
| 02 Apr 2024 | 11.26 | 11.31 | 11.13 | 11.28 | 11.28 | 3,273,760 |
| 01 Apr 2024 | 10.96 | 11.31 | 10.94 | 11.31 | 11.31 | 3,932,405 |
| 29 Mar 2024 | 10.84 | 11.03 | 10.84 | 10.97 | 10.97 | 1,896,065 |
| 28 Mar 2024 | 10.65 | 10.99 | 10.65 | 10.89 | 10.89 | 3,566,954 |
| 27 Mar 2024 | 10.95 | 11.05 | 10.70 | 10.70 | 10.70 | 3,155,989 |
| 26 Mar 2024 | 10.77 | 11.00 | 10.75 | 10.95 | 10.95 | 3,059,600 |
| 25 Mar 2024 | 11.01 | 11.09 | 10.75 | 10.79 | 10.79 | 3,927,613 |
| 22 Mar 2024 | 11.10 | 11.34 | 10.86 | 11.01 | 11.01 | 5,182,618 |
| 21 Mar 2024 | 11.11 | 11.20 | 10.96 | 11.09 | 11.09 | 3,390,743 |
| 20 Mar 2024 | 10.97 | 11.14 | 10.93 | 11.13 | 11.13 | 3,339,027 |
| 19 Mar 2024 | 11.02 | 11.04 | 10.95 | 10.96 | 10.96 | 3,483,397 |
| 18 Mar 2024 | 10.90 | 11.01 | 10.81 | 11.01 | 11.01 | 4,157,900 |
| 15 Mar 2024 | 10.73 | 10.85 | 10.59 | 10.84 | 10.84 | 2,961,028 |
| 14 Mar 2024 | 10.77 | 10.88 | 10.57 | 10.72 | 10.72 | 2,658,056 |
| 13 Mar 2024 | 10.75 | 10.92 | 10.72 | 10.78 | 10.78 | 4,256,586 |
| 12 Mar 2024 | 10.51 | 10.83 | 10.43 | 10.82 | 10.82 | 4,237,772 |
| 11 Mar 2024 | 10.33 | 10.54 | 10.29 | 10.54 | 10.54 | 3,842,724 |
| 08 Mar 2024 | 10.21 | 10.33 | 10.12 | 10.30 | 10.30 | 2,564,360 |
| 07 Mar 2024 | 10.29 | 10.47 | 10.20 | 10.21 | 10.21 | 3,337,466 |
| 06 Mar 2024 | 10.13 | 10.37 | 10.09 | 10.27 | 10.27 | 2,751,224 |
| 05 Mar 2024 | 10.34 | 10.34 | 10.15 | 10.18 | 10.18 | 3,288,944 |
| 04 Mar 2024 | 10.50 | 10.57 | 10.20 | 10.43 | 10.43 | 3,931,020 |
| 01 Mar 2024 | 10.46 | 10.57 | 10.33 | 10.49 | 10.49 | 4,090,931 |
| 29 Feb 2024 | 10.08 | 10.46 | 10.03 | 10.43 | 10.43 | 5,497,036 |
| 28 Feb 2024 | 10.99 | 11.18 | 10.10 | 10.12 | 10.12 | 7,941,502 |
| 27 Feb 2024 | 10.71 | 11.02 | 10.61 | 11.01 | 11.01 | 4,636,469 |
| 26 Feb 2024 | 10.65 | 11.06 | 10.52 | 10.77 | 10.77 | 6,253,038 |
| 23 Feb 2024 | 10.38 | 10.64 | 10.31 | 10.60 | 10.60 | 5,520,583 |
| 22 Feb 2024 | 10.18 | 10.41 | 10.11 | 10.40 | 10.40 | 6,120,375 |
| 21 Feb 2024 | 10.11 | 10.58 | 10.02 | 10.28 | 10.28 | 6,857,848 |
| 20 Feb 2024 | 10.02 | 10.18 | 9.88 | 10.17 | 10.17 | 5,006,935 |
| 19 Feb 2024 | 9.82 | 10.27 | 9.74 | 10.10 | 10.10 | 8,917,444 |
| 08 Feb 2024 | 8.99 | 9.78 | 8.94 | 9.76 | 9.76 | 8,998,751 |
| 07 Feb 2024 | 9.30 | 9.32 | 8.69 | 8.89 | 8.89 | 9,396,160 |
| 06 Feb 2024 | 8.70 | 9.85 | 8.35 | 9.30 | 9.30 | 11,430,799 |
| 05 Feb 2024 | 10.00 | 10.01 | 9.22 | 9.22 | 9.22 | 9,645,218 |
| 02 Feb 2024 | 10.79 | 11.09 | 9.86 | 10.24 | 10.24 | 11,990,310 |
| 01 Feb 2024 | 10.89 | 11.24 | 10.40 | 10.79 | 10.79 | 11,428,189 |
| 31 Jan 2024 | 11.60 | 11.85 | 10.92 | 10.98 | 10.98 | 11,523,510 |
| 30 Jan 2024 | 11.53 | 11.57 | 11.04 | 11.20 | 11.20 | 6,840,001 |
| 29 Jan 2024 | 12.03 | 12.16 | 11.41 | 11.55 | 11.55 | 8,845,767 |
| 26 Jan 2024 | 12.12 | 12.61 | 12.00 | 12.12 | 12.12 | 8,949,228 |
| 25 Jan 2024 | 11.84 | 12.16 | 11.65 | 12.13 | 12.13 | 12,170,951 |
| 24 Jan 2024 | 11.25 | 12.23 | 11.20 | 11.85 | 11.85 | 17,942,920 |
| 23 Jan 2024 | 11.44 | 11.50 | 10.94 | 11.32 | 11.32 | 17,743,854 |
| 22 Jan 2024 | 13.05 | 13.11 | 12.07 | 12.15 | 12.15 | 22,697,013 |
| 19 Jan 2024 | 13.29 | 13.45 | 12.95 | 13.41 | 13.41 | 22,949,982 |
| 18 Jan 2024 | 13.78 | 14.43 | 12.92 | 13.36 | 13.36 | 37,683,730 |
| 17 Jan 2024 | 12.37 | 13.61 | 12.20 | 13.61 | 13.61 | 16,752,043 |
| 16 Jan 2024 | 12.62 | 12.62 | 12.19 | 12.37 | 12.37 | 7,290,885 |
| 15 Jan 2024 | 12.21 | 12.48 | 12.08 | 12.43 | 12.43 | 6,314,468 |
| 12 Jan 2024 | 12.30 | 12.41 | 12.15 | 12.21 | 12.21 | 4,361,245 |
| 11 Jan 2024 | 12.06 | 12.41 | 11.98 | 12.36 | 12.36 | 5,943,054 |
| 10 Jan 2024 | 12.06 | 12.19 | 11.81 | 12.04 | 12.04 | 5,019,080 |
| 09 Jan 2024 | 12.33 | 12.40 | 12.01 | 12.20 | 12.20 | 7,591,884 |
| 08 Jan 2024 | 12.35 | 12.54 | 12.05 | 12.33 | 12.33 | 8,492,906 |
| 05 Jan 2024 | 12.19 | 12.50 | 12.13 | 12.25 | 12.25 | 6,238,660 |
| 04 Jan 2024 | 12.17 | 12.47 | 12.09 | 12.45 | 12.45 | 6,873,955 |
| 03 Jan 2024 | 12.09 | 12.24 | 11.98 | 12.17 | 12.17 | 3,779,511 |
| 02 Jan 2024 | 11.92 | 12.13 | 11.79 | 12.10 | 12.10 | 4,685,425 |
| 29 Dec 2023 | 12.20 | 12.22 | 11.88 | 11.92 | 11.92 | 7,325,455 |
| 28 Dec 2023 | 11.76 | 12.21 | 11.72 | 12.20 | 12.20 | 3,607,736 |
| 27 Dec 2023 | 11.69 | 11.85 | 11.59 | 11.85 | 11.85 | 2,488,542 |
| 26 Dec 2023 | 11.81 | 12.02 | 11.65 | 11.66 | 11.66 | 2,769,400 |
| 25 Dec 2023 | 12.29 | 12.34 | 11.72 | 11.81 | 11.81 | 5,328,768 |
| 22 Dec 2023 | 12.47 | 12.68 | 12.25 | 12.34 | 12.34 | 6,844,141 |
| 21 Dec 2023 | 11.97 | 12.54 | 11.81 | 12.48 | 12.48 | 6,238,998 |
| 20 Dec 2023 | 12.06 | 12.21 | 11.98 | 11.99 | 11.99 | 2,324,774 |
| 19 Dec 2023 | 12.15 | 12.17 | 11.90 | 12.03 | 12.03 | 2,238,461 |
| 18 Dec 2023 | 12.21 | 12.33 | 12.06 | 12.09 | 12.09 | 3,637,858 |
| 15 Dec 2023 | 12.01 | 12.34 | 11.99 | 12.17 | 12.17 | 3,065,218 |
| 14 Dec 2023 | 11.99 | 12.13 | 11.96 | 12.02 | 12.02 | 1,631,337 |
| 13 Dec 2023 | 12.10 | 12.11 | 11.96 | 11.98 | 11.98 | 1,574,740 |
| 12 Dec 2023 | 11.96 | 12.11 | 11.86 | 12.11 | 12.11 | 1,958,732 |
| 11 Dec 2023 | 11.89 | 11.96 | 11.64 | 11.94 | 11.94 | 2,704,500 |
| 08 Dec 2023 | 12.35 | 12.35 | 11.85 | 11.88 | 11.88 | 2,878,350 |
| 07 Dec 2023 | 12.28 | 12.28 | 12.13 | 12.26 | 12.26 | 1,734,484 |
| 06 Dec 2023 | 12.12 | 12.28 | 12.07 | 12.26 | 12.26 | 1,805,242 |
| 05 Dec 2023 | 12.32 | 12.35 | 12.12 | 12.12 | 12.12 | 2,151,658 |
| 04 Dec 2023 | 12.31 | 12.39 | 12.17 | 12.33 | 12.33 | 2,740,560 |
| 01 Dec 2023 | 12.22 | 12.31 | 12.12 | 12.26 | 12.26 | 2,043,185 |
| 30 Nov 2023 | 12.27 | 12.32 | 12.11 | 12.23 | 12.23 | 1,791,419 |
| 29 Nov 2023 | 12.46 | 12.46 | 12.21 | 12.27 | 12.27 | 2,054,707 |
| 28 Nov 2023 | 12.21 | 12.44 | 12.19 | 12.43 | 12.43 | 2,306,888 |
| 27 Nov 2023 | 12.27 | 12.29 | 12.13 | 12.23 | 12.23 | 2,192,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.