UK markets open in 1 hour 21 minutes

Keystone Technology Co.,Ltd. (605588.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
43.44+0.06 (+0.14%)
As of 01:24PM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202443.3743.5042.7343.4443.442,438,132
14 Jun 202441.8043.3841.3843.3843.384,138,732
13 Jun 202443.0043.6542.1842.4942.495,277,600
12 Jun 202440.6043.4740.5043.1043.105,908,300
11 Jun 202439.3941.2838.3941.2541.253,905,700
07 Jun 202438.7042.0037.5039.6639.663,756,800
06 Jun 202442.0242.0238.3038.4538.454,328,400
05 Jun 202441.0042.2840.6841.3341.333,397,600
04 Jun 202442.8743.5940.8041.9041.904,843,774
03 Jun 202442.0043.6641.6042.6942.695,222,374
31 May 202442.9645.2542.6643.6143.619,148,900
30 May 202440.2043.0940.2043.0943.096,901,700
29 May 202439.2340.1938.4639.1739.172,049,500
28 May 202439.3840.8038.8839.6539.653,308,800
27 May 202437.6039.4536.4039.4039.402,930,100
24 May 202438.8038.9837.6037.6937.691,143,300
23 May 202439.7739.7738.7038.8038.801,460,100
22 May 202438.9039.6038.7839.4839.481,678,100
21 May 202439.0139.4538.5839.2739.271,538,500
20 May 202438.6739.3038.4339.0739.071,304,400
17 May 202437.8238.7537.3938.7138.711,492,100
16 May 202438.0038.3037.4337.8937.891,161,700
15 May 202438.3039.3337.6837.8637.861,492,400
14 May 202437.6138.8837.5738.3138.311,524,400
13 May 202438.3338.3337.1037.2537.251,195,100
10 May 202439.9539.9538.3338.5038.501,560,700
09 May 202439.7740.1639.4039.8739.871,257,300
08 May 202439.9740.0039.0139.4039.401,228,800
07 May 202440.2540.5039.5839.8639.861,386,000
06 May 202440.5241.0039.9240.2640.261,585,700
30 Apr 202440.6441.3139.4139.7839.781,931,100
29 Apr 202439.3640.7339.2840.6840.681,960,400
26 Apr 202438.5039.6237.8839.3539.352,396,400
25 Apr 202437.8839.1937.2038.3038.302,163,000
24 Apr 202436.7038.0236.7038.0238.022,039,000
23 Apr 202436.3636.9936.3536.7036.701,645,700
22 Apr 202437.0037.0935.6236.1036.102,069,500
19 Apr 202438.0038.8037.0137.7737.772,884,600
18 Apr 202440.0840.5038.0038.9338.933,026,600
17 Apr 202437.5140.6837.5140.1040.103,118,000
16 Apr 202441.5941.6037.5037.5037.503,699,800
15 Apr 202445.0045.2041.5041.6741.674,070,400
12 Apr 202449.0149.6844.5945.8945.895,448,400
11 Apr 202448.0051.3748.0049.5349.535,097,586
10 Apr 202448.3850.2347.5849.4049.404,757,800
09 Apr 202449.0349.3547.8049.1849.185,451,586
08 Apr 202449.7053.3947.6050.4950.499,822,286
03 Apr 202445.1350.4644.1050.4650.468,162,012
02 Apr 202446.3047.4744.9045.8745.874,263,622
01 Apr 202446.0447.8846.0446.9846.986,475,866
29 Mar 202442.1442.8041.0045.3945.392,628,366
28 Mar 202441.0044.4640.5043.1043.106,775,866
27 Mar 202445.3746.5044.4744.4744.474,441,900
26 Mar 202451.0053.5547.5249.4149.4111,358,326
25 Mar 202446.2249.8946.2248.6848.687,461,300
22 Mar 202446.8847.3844.9845.3545.353,278,600
21 Mar 202447.9547.9546.4247.3347.333,828,800
20 Mar 202446.2048.3045.6848.3048.305,562,154
19 Mar 202446.6947.4845.8045.8245.823,144,188
18 Mar 202445.0046.7044.9646.4546.453,927,800
15 Mar 202445.8245.9544.1845.6745.673,714,627
14 Mar 202447.8748.6045.0445.8245.827,677,274
13 Mar 202447.2049.5747.1649.5749.576,153,266
12 Mar 202442.2045.6541.7845.0645.065,953,466
11 Mar 202441.7342.1640.7641.9941.991,717,500
08 Mar 202440.7341.5940.1541.4541.451,911,700
07 Mar 202441.7442.3940.2140.3540.352,299,200
06 Mar 202441.3742.0440.1841.3441.342,405,600
05 Mar 202441.7043.7341.1641.8341.833,482,800
04 Mar 202442.0042.8340.7941.7141.712,711,900
01 Mar 202440.7742.4740.6042.3542.353,939,100
29 Feb 202436.9641.5036.8140.7740.774,480,700
28 Feb 202442.3343.3938.1438.1438.143,761,700
27 Feb 202440.0042.7539.6842.3842.383,027,000
26 Feb 202439.0041.1438.5039.9839.982,828,400
23 Feb 202438.7439.8038.0339.6339.632,677,200
22 Feb 202436.9538.4436.5738.4438.442,791,100
21 Feb 202435.7237.9935.3036.6036.602,504,800
20 Feb 202434.7136.1734.2936.0236.021,788,239
19 Feb 202433.6035.6033.6035.5135.512,432,686
08 Feb 202430.5033.1829.4033.0733.072,403,800
07 Feb 202432.9933.5729.3930.4930.492,889,340
06 Feb 202431.1633.8829.4932.5432.542,223,800
05 Feb 202436.7736.7732.7732.7732.771,686,400
02 Feb 202438.3839.2034.9036.4136.411,655,500
01 Feb 202437.3738.8636.5138.1638.161,456,600
31 Jan 202440.0040.9837.4637.7237.721,585,300
30 Jan 202442.5042.5040.4040.5940.591,124,700
29 Jan 202444.9544.9541.9942.1242.121,514,300
26 Jan 202445.1045.2344.0144.2544.251,342,100
25 Jan 202442.4045.2141.9644.9544.952,213,500
24 Jan 202442.5543.0540.7042.3842.381,174,700
23 Jan 202442.3143.4841.5042.5042.501,295,900
22 Jan 202444.5245.2941.9842.3142.311,397,000
19 Jan 202445.5046.0044.8045.0145.011,057,700
18 Jan 202444.0045.5943.7545.4745.471,754,500
17 Jan 202447.0047.4944.6044.9144.912,080,400
16 Jan 202448.1048.6046.7547.3347.332,029,400
15 Jan 202448.5948.5948.5948.5948.59-
12 Jan 202449.3050.4747.9048.5948.592,122,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...