Keli Sensing Technology (Ningbo) Co.,Ltd. (SHA:603662)
China
· Delayed Price · Currency is CNY 55.42
+0.69 (1.26%)
Apr 29, 2026, 3:00 PM CST
SHA:603662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.72 | 56.10 | 54.56 | 55.42 | 55.42 | 1.26% | 2,970,447 |
| Apr 28, 2026 | 56.10 | 56.10 | 54.34 | 54.73 | 54.73 | -3.78% | 4,756,725 |
| Apr 27, 2026 | 55.50 | 57.77 | 55.28 | 56.88 | 56.88 | 1.92% | 4,631,385 |
| Apr 24, 2026 | 55.98 | 56.25 | 55.32 | 55.81 | 55.81 | -0.39% | 2,399,776 |
| Apr 23, 2026 | 56.99 | 56.99 | 55.56 | 56.03 | 56.03 | -1.82% | 3,956,511 |
| Apr 22, 2026 | 56.55 | 57.37 | 56.43 | 57.07 | 57.07 | 0.30% | 3,031,137 |
| Apr 21, 2026 | 57.09 | 57.46 | 56.34 | 56.90 | 56.90 | -0.68% | 2,705,943 |
| Apr 20, 2026 | 57.80 | 57.85 | 57.20 | 57.29 | 57.29 | -0.07% | 3,280,000 |
| Apr 17, 2026 | 56.61 | 57.58 | 56.33 | 57.33 | 57.33 | 0.76% | 3,142,071 |
| Apr 16, 2026 | 57.29 | 57.31 | 56.40 | 56.90 | 56.90 | 0.73% | 2,509,484 |
| Apr 15, 2026 | 57.47 | 57.80 | 56.35 | 56.49 | 56.49 | -0.70% | 3,419,528 |
| Apr 14, 2026 | 56.16 | 56.96 | 55.95 | 56.89 | 56.89 | 2.19% | 3,045,066 |
| Apr 13, 2026 | 55.68 | 56.20 | 55.30 | 55.67 | 55.67 | -0.61% | 2,374,700 |
| Apr 10, 2026 | 55.12 | 56.74 | 55.12 | 56.01 | 56.01 | 2.39% | 3,640,381 |
| Apr 9, 2026 | 55.62 | 55.62 | 54.58 | 54.70 | 54.70 | -2.25% | 2,589,777 |
| Apr 8, 2026 | 54.10 | 55.96 | 54.10 | 55.96 | 55.96 | 5.49% | 3,802,107 |
| Apr 7, 2026 | 53.27 | 53.58 | 52.44 | 53.05 | 53.05 | -0.39% | 1,769,356 |
| Apr 3, 2026 | 54.25 | 54.78 | 53.10 | 53.26 | 53.26 | -1.81% | 1,766,920 |
| Apr 2, 2026 | 55.75 | 55.75 | 54.10 | 54.24 | 54.24 | -3.02% | 2,150,897 |
| Apr 1, 2026 | 56.00 | 56.29 | 55.51 | 55.93 | 55.93 | 1.16% | 2,219,000 |
| Mar 31, 2026 | 55.01 | 55.99 | 54.89 | 55.29 | 55.29 | 0.16% | 2,041,237 |
| Mar 30, 2026 | 54.23 | 55.79 | 54.10 | 55.20 | 55.20 | 0.18% | 2,014,362 |
| Mar 27, 2026 | 53.51 | 55.36 | 53.51 | 55.10 | 55.10 | 0.93% | 2,389,366 |
| Mar 26, 2026 | 55.34 | 56.55 | 54.40 | 54.59 | 54.59 | -1.30% | 2,806,114 |
| Mar 25, 2026 | 55.13 | 55.88 | 55.10 | 55.31 | 55.31 | 0.84% | 2,570,111 |
| Mar 24, 2026 | 55.89 | 56.08 | 53.42 | 54.85 | 54.85 | - | 3,001,763 |
| Mar 23, 2026 | 56.12 | 57.57 | 54.30 | 54.85 | 54.85 | -3.33% | 4,277,831 |
| Mar 20, 2026 | 57.58 | 58.08 | 56.58 | 56.74 | 56.74 | -1.58% | 2,896,038 |
| Mar 19, 2026 | 59.13 | 59.45 | 57.40 | 57.65 | 57.65 | -3.79% | 3,819,358 |
| Mar 18, 2026 | 59.86 | 60.29 | 59.28 | 59.92 | 59.92 | 0.20% | 1,956,541 |
| Mar 17, 2026 | 60.72 | 60.93 | 59.71 | 59.80 | 59.80 | -1.29% | 2,065,222 |
| Mar 16, 2026 | 60.09 | 60.59 | 59.25 | 60.58 | 60.58 | 0.85% | 2,085,133 |
| Mar 13, 2026 | 60.57 | 60.75 | 60.01 | 60.07 | 60.07 | -1.30% | 1,744,796 |
| Mar 12, 2026 | 61.57 | 61.86 | 60.59 | 60.86 | 60.86 | -1.39% | 2,117,088 |
| Mar 11, 2026 | 62.03 | 62.49 | 61.52 | 61.72 | 61.72 | -0.52% | 2,106,449 |
| Mar 10, 2026 | 61.30 | 62.30 | 61.20 | 62.04 | 62.04 | 2.26% | 3,669,460 |
| Mar 9, 2026 | 60.10 | 60.87 | 59.11 | 60.67 | 60.67 | -0.57% | 3,065,700 |
| Mar 6, 2026 | 60.31 | 61.25 | 60.27 | 61.02 | 61.02 | 0.69% | 1,841,753 |
| Mar 5, 2026 | 61.30 | 61.38 | 60.29 | 60.60 | 60.60 | 0.78% | 2,827,487 |
| Mar 4, 2026 | 59.80 | 60.80 | 59.50 | 60.13 | 60.13 | -0.36% | 3,678,565 |
| Mar 3, 2026 | 63.12 | 63.50 | 60.28 | 60.35 | 60.35 | -4.27% | 5,585,997 |
| Mar 2, 2026 | 64.18 | 64.18 | 62.90 | 63.04 | 63.04 | -3.24% | 5,638,856 |
| Feb 27, 2026 | 65.50 | 65.88 | 65.05 | 65.15 | 65.15 | -0.96% | 3,516,656 |
| Feb 26, 2026 | 66.75 | 66.75 | 65.28 | 65.78 | 65.78 | -1.05% | 4,614,282 |
| Feb 25, 2026 | 67.26 | 67.26 | 66.21 | 66.48 | 66.48 | -1.22% | 4,133,877 |
| Feb 24, 2026 | 69.51 | 69.51 | 66.66 | 67.30 | 67.30 | -0.13% | 5,941,433 |
| Feb 13, 2026 | 66.82 | 67.92 | 66.67 | 67.39 | 67.39 | 0.43% | 4,146,898 |
| Feb 12, 2026 | 66.03 | 67.20 | 66.03 | 67.10 | 67.10 | 1.36% | 3,477,162 |
| Feb 11, 2026 | 66.76 | 67.07 | 66.18 | 66.20 | 66.20 | -1.02% | 2,407,332 |
| Feb 10, 2026 | 66.35 | 67.38 | 66.20 | 66.88 | 66.88 | 0.80% | 4,087,727 |
| Feb 9, 2026 | 66.69 | 66.77 | 65.77 | 66.35 | 66.35 | 1.05% | 3,078,555 |
| Feb 6, 2026 | 64.00 | 66.66 | 63.68 | 65.66 | 65.66 | 1.45% | 4,512,921 |
| Feb 5, 2026 | 66.42 | 66.50 | 64.50 | 64.72 | 64.72 | -3.00% | 4,482,190 |
| Feb 4, 2026 | 66.83 | 66.83 | 66.00 | 66.72 | 66.72 | -0.54% | 3,108,410 |
| Feb 3, 2026 | 65.46 | 67.18 | 65.20 | 67.08 | 67.08 | 2.95% | 4,425,914 |
| Feb 2, 2026 | 67.45 | 67.47 | 65.15 | 65.16 | 65.16 | -2.38% | 4,228,254 |
| Jan 30, 2026 | 65.86 | 67.48 | 65.01 | 66.75 | 66.75 | 1.32% | 4,920,145 |
| Jan 29, 2026 | 66.88 | 67.99 | 65.88 | 65.88 | 65.88 | -2.08% | 4,810,388 |
| Jan 28, 2026 | 68.50 | 68.51 | 66.95 | 67.28 | 67.28 | -2.58% | 5,286,839 |
| Jan 27, 2026 | 68.49 | 69.16 | 65.84 | 69.06 | 69.06 | 1.01% | 7,658,542 |
| Jan 26, 2026 | 72.40 | 72.96 | 68.34 | 68.37 | 68.37 | -5.04% | 9,602,439 |
| Jan 23, 2026 | 71.63 | 73.30 | 70.64 | 72.00 | 72.00 | 0.52% | 9,263,781 |
| Jan 22, 2026 | 71.79 | 73.28 | 71.25 | 71.63 | 71.63 | -0.44% | 8,261,297 |
| Jan 21, 2026 | 69.81 | 72.76 | 69.57 | 71.95 | 71.95 | 2.27% | 10,735,700 |
| Jan 20, 2026 | 72.07 | 72.56 | 69.76 | 70.35 | 70.35 | -2.55% | 9,284,598 |
| Jan 19, 2026 | 71.18 | 72.76 | 70.80 | 72.19 | 72.19 | 2.72% | 13,702,200 |
| Jan 16, 2026 | 68.60 | 71.47 | 68.59 | 70.28 | 70.28 | 3.14% | 11,061,870 |
| Jan 15, 2026 | 67.56 | 68.48 | 67.30 | 68.14 | 68.14 | 0.77% | 4,422,186 |
| Jan 14, 2026 | 68.58 | 69.67 | 67.00 | 67.62 | 67.62 | -1.50% | 9,033,536 |
| Jan 13, 2026 | 70.40 | 71.00 | 68.43 | 68.65 | 68.65 | -2.54% | 8,669,806 |
| Jan 12, 2026 | 69.85 | 70.67 | 68.91 | 70.44 | 70.44 | 0.84% | 9,898,885 |
| Jan 9, 2026 | 69.00 | 70.29 | 68.72 | 69.85 | 69.85 | 0.94% | 7,202,263 |
| Jan 8, 2026 | 68.23 | 69.70 | 68.23 | 69.20 | 69.20 | 0.49% | 5,497,367 |
| Jan 7, 2026 | 70.34 | 70.34 | 68.51 | 68.86 | 68.86 | -2.55% | 10,446,110 |
| Jan 6, 2026 | 70.62 | 71.33 | 69.88 | 70.66 | 70.66 | 0.06% | 8,443,460 |
| Jan 5, 2026 | 71.00 | 71.01 | 69.56 | 70.62 | 70.62 | -1.92% | 11,364,580 |
| Dec 31, 2025 | 70.00 | 73.00 | 68.94 | 72.00 | 72.00 | 2.37% | 16,464,660 |
| Dec 30, 2025 | 66.92 | 70.99 | 66.05 | 70.33 | 70.33 | 5.35% | 16,399,840 |
| Dec 29, 2025 | 65.55 | 67.23 | 65.49 | 66.76 | 66.76 | 1.92% | 7,722,729 |
| Dec 26, 2025 | 66.30 | 66.66 | 64.82 | 65.50 | 65.50 | -0.98% | 6,517,774 |
| Dec 25, 2025 | 63.61 | 66.47 | 63.61 | 66.15 | 66.15 | 4.12% | 8,903,705 |
| Dec 24, 2025 | 63.21 | 63.79 | 63.21 | 63.53 | 63.53 | 0.17% | 2,556,985 |
| Dec 23, 2025 | 64.34 | 64.34 | 63.21 | 63.42 | 63.42 | -1.55% | 3,064,159 |
| Dec 22, 2025 | 63.83 | 64.71 | 63.40 | 64.42 | 64.42 | 2.09% | 4,786,299 |
| Dec 19, 2025 | 62.84 | 63.82 | 62.51 | 63.10 | 63.10 | 1.41% | 3,302,755 |
| Dec 18, 2025 | 63.17 | 63.50 | 62.18 | 62.22 | 62.22 | -1.95% | 2,827,700 |
| Dec 17, 2025 | 62.00 | 63.60 | 61.73 | 63.46 | 63.46 | 2.21% | 3,534,683 |
| Dec 16, 2025 | 63.14 | 63.38 | 62.03 | 62.09 | 62.09 | -1.76% | 3,011,371 |
| Dec 15, 2025 | 63.98 | 64.49 | 63.15 | 63.20 | 63.20 | -1.77% | 3,096,887 |
| Dec 12, 2025 | 64.21 | 64.66 | 63.32 | 64.34 | 64.34 | -0.11% | 4,470,519 |
| Dec 11, 2025 | 65.91 | 65.91 | 64.39 | 64.41 | 64.41 | -2.05% | 4,566,672 |
| Dec 10, 2025 | 64.81 | 66.09 | 64.81 | 65.76 | 65.76 | 0.78% | 4,740,120 |
| Dec 9, 2025 | 65.20 | 66.55 | 64.90 | 65.25 | 65.25 | 0.57% | 7,285,589 |
| Dec 8, 2025 | 64.66 | 65.50 | 64.02 | 64.88 | 64.88 | 0.85% | 6,229,361 |
| Dec 5, 2025 | 62.89 | 64.46 | 62.25 | 64.33 | 64.33 | 1.55% | 6,704,347 |
| Dec 4, 2025 | 61.93 | 63.88 | 61.62 | 63.35 | 63.35 | 4.85% | 9,722,243 |
| Dec 3, 2025 | 61.49 | 61.65 | 60.31 | 60.42 | 60.42 | -1.11% | 2,093,926 |
| Dec 2, 2025 | 62.48 | 62.48 | 61.05 | 61.10 | 61.10 | -2.27% | 2,528,455 |
| Dec 1, 2025 | 61.59 | 62.60 | 61.59 | 62.52 | 62.52 | 0.51% | 3,368,041 |
| Nov 28, 2025 | 61.15 | 62.98 | 60.62 | 62.20 | 62.20 | 1.60% | 3,964,095 |