Kexin Development Co.,Ltd,Shanxi (SHA:600234)
China
· Delayed Price · Currency is CNY 24.12
+0.34 (1.43%)
Apr 29, 2026, 11:30 AM CST
SHA:600234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.41 | 24.70 | 23.10 | 23.78 | 23.78 | 0.89% | 9,279,600 |
| Apr 27, 2026 | 23.31 | 24.52 | 22.77 | 23.57 | 23.57 | 3.15% | 12,121,400 |
| Apr 24, 2026 | 23.49 | 24.24 | 22.71 | 22.85 | 22.85 | -2.97% | 15,179,720 |
| Apr 23, 2026 | 25.08 | 25.95 | 23.55 | 23.55 | 23.55 | -3.36% | 20,997,980 |
| Apr 22, 2026 | 22.05 | 24.37 | 21.70 | 24.37 | 24.37 | 10.02% | 13,970,330 |
| Apr 21, 2026 | 21.91 | 23.50 | 21.89 | 22.15 | 22.15 | 1.10% | 22,820,950 |
| Apr 20, 2026 | 20.63 | 21.91 | 20.12 | 21.91 | 21.91 | 9.99% | 16,275,970 |
| Apr 17, 2026 | 17.93 | 19.92 | 17.82 | 19.92 | 19.92 | 9.99% | 6,920,405 |
| Apr 16, 2026 | 17.99 | 18.19 | 17.26 | 18.11 | 18.11 | 1.97% | 5,580,840 |
| Apr 15, 2026 | 17.61 | 18.17 | 17.48 | 17.76 | 17.76 | 0.79% | 5,938,715 |
| Apr 14, 2026 | 16.99 | 18.00 | 16.90 | 17.62 | 17.62 | 3.46% | 8,094,919 |
| Apr 13, 2026 | 15.94 | 17.05 | 15.80 | 17.03 | 17.03 | 5.78% | 6,513,746 |
| Apr 10, 2026 | 15.48 | 16.58 | 15.36 | 16.10 | 16.10 | 4.34% | 6,758,400 |
| Apr 9, 2026 | 14.93 | 15.80 | 14.65 | 15.43 | 15.43 | 3.00% | 5,446,500 |
| Apr 8, 2026 | 14.69 | 15.04 | 14.54 | 14.98 | 14.98 | 3.03% | 3,784,260 |
| Apr 7, 2026 | 14.91 | 14.91 | 14.38 | 14.54 | 14.54 | -1.49% | 2,551,200 |
| Apr 3, 2026 | 14.94 | 15.14 | 14.64 | 14.76 | 14.76 | -1.60% | 2,771,700 |
| Apr 2, 2026 | 14.96 | 15.32 | 14.94 | 15.00 | 15.00 | -0.66% | 2,129,600 |
| Apr 1, 2026 | 15.23 | 15.55 | 14.88 | 15.10 | 15.10 | 0.67% | 4,372,600 |
| Mar 31, 2026 | 15.51 | 15.66 | 15.00 | 15.00 | 15.00 | -3.23% | 3,931,500 |
| Mar 30, 2026 | 15.42 | 15.56 | 14.95 | 15.50 | 15.50 | 0.91% | 3,599,300 |
| Mar 27, 2026 | 15.20 | 15.41 | 14.66 | 15.36 | 15.36 | 1.99% | 4,742,801 |
| Mar 26, 2026 | 15.00 | 15.77 | 14.69 | 15.06 | 15.06 | -0.46% | 6,130,710 |
| Mar 25, 2026 | 14.30 | 15.20 | 14.19 | 15.13 | 15.13 | 6.62% | 6,703,801 |
| Mar 24, 2026 | 13.16 | 14.19 | 13.08 | 14.19 | 14.19 | 10.00% | 6,060,569 |
| Mar 23, 2026 | 13.60 | 13.65 | 12.85 | 12.90 | 12.90 | -6.99% | 4,626,800 |
| Mar 20, 2026 | 14.37 | 14.70 | 13.81 | 13.87 | 13.87 | -4.01% | 5,015,209 |
| Mar 19, 2026 | 14.14 | 14.92 | 13.72 | 14.45 | 14.45 | 2.41% | 6,743,500 |
| Mar 18, 2026 | 14.11 | 14.25 | 13.70 | 14.11 | 14.11 | 0.93% | 3,911,100 |
| Mar 17, 2026 | 14.28 | 14.66 | 13.86 | 13.98 | 13.98 | -1.69% | 4,254,400 |
| Mar 16, 2026 | 14.78 | 14.82 | 14.05 | 14.22 | 14.22 | -4.69% | 6,694,652 |
| Mar 13, 2026 | 13.56 | 14.92 | 13.53 | 14.92 | 14.92 | 10.03% | 7,640,753 |
| Mar 12, 2026 | 13.53 | 13.74 | 13.47 | 13.56 | 13.56 | 0.59% | 1,475,100 |
| Mar 11, 2026 | 13.67 | 14.06 | 13.42 | 13.48 | 13.48 | -2.39% | 3,230,700 |
| Mar 10, 2026 | 13.61 | 13.88 | 13.61 | 13.81 | 13.81 | 1.62% | 1,315,000 |
| Mar 9, 2026 | 13.82 | 13.94 | 13.38 | 13.59 | 13.59 | -2.30% | 1,864,700 |
| 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 |