Kexin Development Co.,Ltd,Shanxi (SHA:600234)
China
· Delayed Price · Currency is CNY 13.86
+0.27 (1.99%)
Mar 10, 2026, 11:29 AM CST
SHA:600234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.82 | 13.94 | 13.38 | 13.59 | - | -2.30% | 1,500,600 |
| Mar 6, 2026 | 13.59 | 13.99 | 13.46 | 13.91 | 13.91 | 1.90% | 2,135,500 |
| Mar 5, 2026 | 13.78 | 13.98 | 13.56 | 13.65 | 13.65 | - | 1,442,700 |
| Mar 4, 2026 | 13.30 | 13.85 | 13.26 | 13.65 | 13.65 | 1.94% | 2,188,710 |
| Mar 3, 2026 | 13.84 | 14.15 | 13.30 | 13.39 | 13.39 | -3.25% | 3,471,800 |
| Mar 2, 2026 | 13.62 | 14.25 | 13.50 | 13.84 | 13.84 | -1.35% | 2,905,600 |
| Feb 27, 2026 | 14.29 | 14.37 | 14.02 | 14.03 | 14.03 | -1.89% | 2,312,701 |
| Feb 26, 2026 | 14.01 | 14.30 | 13.86 | 14.30 | 14.30 | 1.27% | 2,573,700 |
| Feb 25, 2026 | 13.96 | 14.19 | 13.86 | 14.12 | 14.12 | 0.86% | 2,423,300 |
| Feb 24, 2026 | 14.25 | 14.25 | 13.70 | 14.00 | 14.00 | -0.43% | 3,570,500 |
| Feb 13, 2026 | 14.28 | 14.69 | 14.01 | 14.06 | 14.06 | -1.13% | 3,272,909 |
| Feb 12, 2026 | 14.34 | 14.61 | 14.21 | 14.22 | 14.22 | -1.32% | 3,347,501 |
| Feb 11, 2026 | 15.02 | 15.04 | 14.40 | 14.41 | 14.41 | -3.09% | 5,065,700 |
| Feb 10, 2026 | 15.10 | 15.85 | 14.85 | 14.87 | 14.87 | -0.54% | 6,584,009 |
| Feb 9, 2026 | 14.70 | 15.87 | 14.09 | 14.95 | 14.95 | 1.84% | 9,221,252 |
| Feb 6, 2026 | 14.27 | 14.68 | 14.13 | 14.68 | 14.68 | 2.02% | 3,583,000 |
| Feb 5, 2026 | 14.24 | 14.65 | 14.11 | 14.39 | 14.39 | 1.34% | 3,307,110 |
| Feb 4, 2026 | 14.00 | 14.44 | 13.93 | 14.20 | 14.20 | 1.43% | 3,746,528 |
| Feb 3, 2026 | 13.62 | 14.14 | 13.38 | 14.00 | 14.00 | 3.24% | 3,768,401 |
| Feb 2, 2026 | 13.36 | 14.18 | 13.24 | 13.56 | 13.56 | -1.74% | 4,027,901 |
| Jan 30, 2026 | 13.66 | 14.30 | 13.60 | 13.80 | 13.80 | 0.15% | 3,748,110 |
| Jan 29, 2026 | 14.15 | 14.16 | 13.53 | 13.78 | 13.78 | -2.96% | 4,976,000 |
| Jan 28, 2026 | 13.60 | 14.88 | 13.46 | 14.20 | 14.20 | 4.34% | 9,202,300 |
| Jan 27, 2026 | 13.45 | 13.86 | 12.84 | 13.61 | 13.61 | - | 7,610,400 |
| Jan 26, 2026 | 13.01 | 13.72 | 12.60 | 13.61 | 13.61 | 0.37% | 7,562,900 |
| Jan 23, 2026 | 13.07 | 13.71 | 13.00 | 13.56 | 13.56 | 3.83% | 9,503,402 |
| Jan 22, 2026 | 13.20 | 13.44 | 13.04 | 13.06 | 13.06 | -1.06% | 4,466,001 |
| Jan 21, 2026 | 13.04 | 13.60 | 13.03 | 13.20 | 13.20 | -0.60% | 4,930,880 |
| Jan 20, 2026 | 13.70 | 14.00 | 13.12 | 13.28 | 13.28 | -2.85% | 8,293,224 |
| Jan 19, 2026 | 14.40 | 14.40 | 13.17 | 13.67 | 13.67 | -0.44% | 14,182,320 |
| Jan 16, 2026 | 12.36 | 13.73 | 12.31 | 13.73 | 13.73 | 10.02% | 8,507,674 |
| Jan 15, 2026 | 13.26 | 13.29 | 12.25 | 12.48 | 12.48 | -5.60% | 6,374,700 |
| Jan 14, 2026 | 12.58 | 13.26 | 12.47 | 13.22 | 13.22 | 5.42% | 7,010,811 |
| Jan 13, 2026 | 12.50 | 12.78 | 12.40 | 12.54 | 12.54 | 0.40% | 3,446,591 |
| Jan 12, 2026 | 12.55 | 12.69 | 12.40 | 12.49 | 12.49 | -0.79% | 3,524,200 |
| Jan 9, 2026 | 12.68 | 12.72 | 12.50 | 12.59 | 12.59 | -0.47% | 2,807,688 |
| Jan 8, 2026 | 12.48 | 12.78 | 12.38 | 12.65 | 12.65 | 1.28% | 2,934,601 |
| Jan 7, 2026 | 12.78 | 12.85 | 12.46 | 12.49 | 12.49 | -2.42% | 3,375,200 |
| Jan 6, 2026 | 12.96 | 13.13 | 12.70 | 12.80 | 12.80 | -0.70% | 3,504,450 |
| Jan 5, 2026 | 13.30 | 13.30 | 12.32 | 12.89 | 12.89 | 0.31% | 5,155,900 |
| Dec 31, 2025 | 13.02 | 13.08 | 12.78 | 12.85 | 12.85 | -0.77% | 1,820,501 |
| Dec 30, 2025 | 13.29 | 13.36 | 12.90 | 12.95 | 12.95 | -2.85% | 3,642,200 |
| Dec 29, 2025 | 13.09 | 13.44 | 12.89 | 13.33 | 13.33 | 1.83% | 5,200,520 |
| Dec 26, 2025 | 13.21 | 13.42 | 12.67 | 13.09 | 13.09 | -1.06% | 6,826,100 |
| Dec 25, 2025 | 13.52 | 13.87 | 13.10 | 13.23 | 13.23 | -0.15% | 5,767,400 |
| Dec 24, 2025 | 13.57 | 13.62 | 13.00 | 13.25 | 13.25 | -3.21% | 7,107,612 |
| Dec 23, 2025 | 13.60 | 13.91 | 13.31 | 13.69 | 13.69 | 0.74% | 9,534,629 |
| Dec 22, 2025 | 13.73 | 13.97 | 13.39 | 13.59 | 13.59 | -2.86% | 16,079,450 |
| Dec 19, 2025 | 13.00 | 13.99 | 12.70 | 13.99 | 13.99 | 9.98% | 12,670,820 |
| Dec 18, 2025 | 14.45 | 14.88 | 12.72 | 12.72 | 12.72 | -7.89% | 16,761,000 |
| Dec 17, 2025 | 12.57 | 13.81 | 12.45 | 13.81 | 13.81 | 10.04% | 8,948,124 |
| Dec 16, 2025 | 11.82 | 12.90 | 11.80 | 12.55 | 12.55 | 5.73% | 9,415,430 |
| Dec 15, 2025 | 11.19 | 12.19 | 11.13 | 11.87 | 11.87 | 4.77% | 5,539,701 |
| Dec 12, 2025 | 11.33 | 11.49 | 10.95 | 11.33 | 11.33 | -0.61% | 4,156,200 |
| Dec 11, 2025 | 11.65 | 11.70 | 11.37 | 11.40 | 11.40 | -1.64% | 2,347,901 |
| Dec 10, 2025 | 11.47 | 11.82 | 11.47 | 11.59 | 11.59 | 0.26% | 3,128,709 |
| Dec 9, 2025 | 11.56 | 11.98 | 11.38 | 11.56 | 11.56 | 0.52% | 4,151,700 |
| Dec 8, 2025 | 11.49 | 11.59 | 11.21 | 11.50 | 11.50 | 0.17% | 3,213,800 |
| Dec 5, 2025 | 11.44 | 11.57 | 11.21 | 11.48 | 11.48 | 0.44% | 3,331,400 |
| Dec 4, 2025 | 11.67 | 11.85 | 11.41 | 11.43 | 11.43 | -2.31% | 4,180,700 |
| Dec 3, 2025 | 13.12 | 13.12 | 11.70 | 11.70 | 11.70 | -10.00% | 7,942,300 |
| Dec 2, 2025 | 13.21 | 13.32 | 12.80 | 13.00 | 13.00 | -1.37% | 5,889,500 |
| Dec 1, 2025 | 12.74 | 13.65 | 12.73 | 13.18 | 13.18 | 3.45% | 9,706,941 |
| Nov 28, 2025 | 11.60 | 12.74 | 11.51 | 12.74 | 12.74 | 10.02% | 4,485,532 |
| Nov 27, 2025 | 11.60 | 11.74 | 11.49 | 11.58 | 11.58 | 0.52% | 1,984,302 |
| Nov 26, 2025 | 11.52 | 11.74 | 11.48 | 11.52 | 11.52 | -0.60% | 1,543,600 |
| Nov 25, 2025 | 11.64 | 11.79 | 11.44 | 11.59 | 11.59 | 0.09% | 2,665,400 |
| Nov 24, 2025 | 11.37 | 11.66 | 11.25 | 11.58 | 11.58 | 1.85% | 2,836,000 |
| Nov 21, 2025 | 11.86 | 12.04 | 11.24 | 11.37 | 11.37 | -5.33% | 4,473,041 |
| Nov 20, 2025 | 11.96 | 12.12 | 11.70 | 12.01 | 12.01 | 2.13% | 2,976,600 |
| Nov 19, 2025 | 11.94 | 12.27 | 11.62 | 11.76 | 11.76 | -3.05% | 4,076,546 |
| Nov 18, 2025 | 12.01 | 12.30 | 11.78 | 12.13 | 12.13 | 1.85% | 4,733,700 |
| Nov 17, 2025 | 12.29 | 12.29 | 11.71 | 11.91 | 11.91 | -1.08% | 4,217,500 |
| Nov 14, 2025 | 11.93 | 12.30 | 11.80 | 12.04 | 12.04 | 0.92% | 3,607,591 |
| Nov 13, 2025 | 12.12 | 12.20 | 11.88 | 11.93 | 11.93 | -1.97% | 3,985,301 |
| Nov 12, 2025 | 12.45 | 12.87 | 12.03 | 12.17 | 12.17 | -2.09% | 4,346,091 |
| Nov 11, 2025 | 11.99 | 12.74 | 11.90 | 12.43 | 12.43 | 3.67% | 5,811,700 |
| Nov 10, 2025 | 11.97 | 12.04 | 11.86 | 11.99 | 11.99 | 0.76% | 3,310,100 |
| Nov 7, 2025 | 11.79 | 12.02 | 11.69 | 11.90 | 11.90 | 0.93% | 3,856,700 |
| Nov 6, 2025 | 11.87 | 12.04 | 11.68 | 11.79 | 11.79 | -0.17% | 4,273,800 |
| Nov 5, 2025 | 11.70 | 11.89 | 11.40 | 11.81 | 11.81 | 1.20% | 5,251,454 |
| Nov 4, 2025 | 12.25 | 12.69 | 11.61 | 11.67 | 11.67 | -4.34% | 7,735,701 |
| Nov 3, 2025 | 12.88 | 12.88 | 11.99 | 12.20 | 12.20 | -5.79% | 6,456,300 |
| Oct 31, 2025 | 12.38 | 13.14 | 12.38 | 12.95 | 12.95 | 4.69% | 5,872,001 |
| Oct 30, 2025 | 12.42 | 12.49 | 12.17 | 12.37 | 12.37 | 0.08% | 4,107,200 |
| Oct 29, 2025 | 12.55 | 12.55 | 12.12 | 12.36 | 12.36 | -0.72% | 4,498,300 |
| Oct 28, 2025 | 12.70 | 12.74 | 12.20 | 12.45 | 12.45 | -1.50% | 5,178,800 |
| Oct 27, 2025 | 13.39 | 13.39 | 12.31 | 12.64 | 12.64 | -2.99% | 6,673,900 |
| Oct 24, 2025 | 13.08 | 13.31 | 12.69 | 13.03 | 13.03 | -0.31% | 7,295,280 |
| Oct 23, 2025 | 12.74 | 13.10 | 12.63 | 13.07 | 13.07 | 2.59% | 7,993,302 |
| Oct 22, 2025 | 12.28 | 12.84 | 12.23 | 12.74 | 12.74 | 2.91% | 8,833,701 |
| Oct 21, 2025 | 12.30 | 12.59 | 11.87 | 12.38 | 12.38 | 2.23% | 8,546,774 |
| Oct 20, 2025 | 12.52 | 12.98 | 11.92 | 12.11 | 12.11 | -1.30% | 13,173,300 |
| Oct 17, 2025 | 13.05 | 13.20 | 12.18 | 12.27 | 12.27 | -9.04% | 14,671,630 |
| Oct 16, 2025 | 12.24 | 13.57 | 11.89 | 13.49 | 13.49 | 9.14% | 20,214,600 |
| Oct 15, 2025 | 11.58 | 12.45 | 11.58 | 12.36 | 12.36 | 3.00% | 17,919,240 |
| Oct 14, 2025 | 11.40 | 12.60 | 10.93 | 12.00 | 12.00 | 4.80% | 24,601,560 |
| Oct 13, 2025 | 11.28 | 11.45 | 10.80 | 11.45 | 11.45 | 9.99% | 8,185,941 |
| Oct 10, 2025 | 9.75 | 10.41 | 9.48 | 10.41 | 10.41 | 10.04% | 8,847,451 |
| Oct 9, 2025 | 9.15 | 9.90 | 9.14 | 9.46 | 9.46 | 3.28% | 6,672,600 |