UK markets closed

Shenzhen Keanda Electronic Technology Corp., Ltd. (002972.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.77+0.34 (+3.61%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.5710.259.379.779.7711,497,060
29 Apr 20249.209.439.129.439.435,760,980
26 Apr 20249.089.259.089.209.206,668,058
25 Apr 20248.939.368.939.159.159,246,178
24 Apr 20248.709.208.708.948.9411,806,456
23 Apr 20247.958.887.958.888.8812,257,956
22 Apr 20248.508.668.078.078.079,251,801
19 Apr 20248.689.288.618.958.9511,687,819
18 Apr 20248.428.648.258.448.443,610,480
17 Apr 20247.758.497.758.438.434,679,940
16 Apr 20248.598.597.747.747.744,424,800
15 Apr 20249.129.258.338.608.606,656,725
12 Apr 20249.119.489.059.249.243,601,120
11 Apr 20249.009.288.939.119.112,849,940
10 Apr 20249.449.448.879.119.115,366,940
09 Apr 20249.309.559.089.469.464,329,380
08 Apr 20249.659.679.209.229.226,414,918
03 Apr 202410.0010.239.659.729.728,236,769
02 Apr 20249.9810.549.8210.0610.0613,627,716
01 Apr 20249.5410.479.3610.1010.1015,839,613
29 Mar 20249.1710.029.129.559.5510,059,000
28 Mar 20248.799.168.729.119.113,835,460
27 Mar 20249.019.088.698.708.703,013,680
26 Mar 20249.019.148.819.039.033,226,360
25 Mar 20249.309.389.019.049.043,531,220
22 Mar 20249.519.579.259.309.304,616,679
21 Mar 20249.419.559.209.479.475,484,226
20 Mar 20249.209.409.209.409.405,161,108
19 Mar 20249.239.309.159.249.244,740,680
18 Mar 20249.179.279.089.249.245,848,200
15 Mar 20249.029.138.919.129.124,709,520
14 Mar 20249.059.168.939.069.065,663,240
13 Mar 20249.219.278.939.099.097,791,265
12 Mar 20249.389.499.089.209.209,874,364
11 Mar 20249.009.599.009.389.3815,093,066
08 Mar 202410.1710.329.319.779.7723,350,300
07 Mar 20248.979.388.979.389.384,367,280
06 Mar 20248.298.638.188.538.533,049,615
05 Mar 20248.608.618.258.308.303,574,340
04 Mar 20248.548.888.468.638.633,990,320
01 Mar 20248.438.588.368.538.533,406,480
29 Feb 20248.018.437.898.418.415,288,650
28 Feb 20249.119.348.238.238.238,397,740
27 Feb 20248.769.188.589.149.145,037,336
26 Feb 20248.519.048.458.788.786,467,116
23 Feb 20248.078.458.058.458.454,679,380
22 Feb 20247.708.087.698.078.074,377,641
21 Feb 20247.387.987.377.687.685,652,895
20 Feb 20247.247.467.097.417.414,356,400
19 Feb 20246.957.416.957.297.297,751,538
08 Feb 20246.106.875.776.876.879,617,830
07 Feb 20247.007.046.266.266.268,334,400
06 Feb 20247.007.226.546.966.967,325,160
05 Feb 20248.078.167.277.277.274,164,660
02 Feb 20248.618.927.858.088.085,467,261
01 Feb 20248.909.078.568.608.605,272,616
31 Jan 20249.769.949.039.119.115,080,094
30 Jan 20249.819.959.509.609.602,780,802
29 Jan 202410.3210.499.889.889.883,775,360
26 Jan 202410.5010.5910.2610.3110.314,438,000
25 Jan 20249.9710.439.8810.4210.424,622,480
24 Jan 20249.9110.089.459.919.914,639,360
23 Jan 202410.0710.109.719.899.892,988,014
22 Jan 202410.7010.809.9010.0010.004,480,220
19 Jan 202411.1311.1810.7510.7510.754,139,360
18 Jan 202411.5211.5710.9111.2111.214,423,813
17 Jan 202411.9712.0011.5511.5611.562,266,733
16 Jan 202412.0312.1311.7311.9211.922,577,873
15 Jan 202412.0712.2611.9312.0212.022,339,220
12 Jan 202412.2612.4812.1012.1412.143,394,946
11 Jan 202411.6812.2611.6612.2612.264,913,794
10 Jan 202412.2512.2511.6511.7311.735,426,763
09 Jan 202412.1912.3912.1212.2912.293,582,395
08 Jan 202412.2012.3812.1012.1312.133,982,700
05 Jan 202412.7312.8012.1012.2712.277,052,560
04 Jan 202412.8412.8912.6312.7812.787,367,649
03 Jan 202413.1813.6012.8413.0013.0011,872,379
02 Jan 202412.9314.0012.8713.2613.2619,702,089
29 Dec 202312.7713.1812.6612.9312.9310,220,860
28 Dec 202312.7012.9812.4012.7912.7911,680,570
27 Dec 202312.7612.8512.5312.8112.8110,485,120
26 Dec 202312.4013.2812.2813.0813.0817,919,223
25 Dec 202312.7012.7012.2012.5312.5311,336,336
22 Dec 202312.5912.8812.3112.8612.8617,511,477
21 Dec 202312.6912.9612.2512.6012.6020,632,916
20 Dec 202311.5712.7411.5212.7412.7411,183,283
19 Dec 202311.8511.8611.4711.5811.585,618,440
18 Dec 202312.1812.1811.7011.8611.8610,708,168
15 Dec 202311.7812.9311.6312.2312.2310,178,994
14 Dec 202311.7711.8711.6911.7511.751,332,020
13 Dec 202311.7011.8611.5111.7311.732,048,940
12 Dec 202311.6711.7411.5911.6911.691,521,643
11 Dec 202311.4611.7711.4011.6611.661,771,160
08 Dec 202311.8411.9611.5611.5811.581,459,920
07 Dec 202311.9011.9111.7011.8311.831,399,860
06 Dec 202311.7811.9611.7311.8411.841,428,660
05 Dec 202311.9511.9511.7611.7811.781,211,720
04 Dec 202311.9712.0011.8511.9411.941,155,280
01 Dec 202311.9512.0811.8411.9511.951,245,409
30 Nov 202312.0812.0811.8511.9611.961,211,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...