Keystone Technology Co.,Ltd. (SHA:605588)
China
· Delayed Price · Currency is CNY 56.79
+3.17 (5.91%)
Mar 10, 2026, 2:14 PM CST
Keystone Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.35 | 54.80 | 52.03 | 53.62 | 53.62 | -2.31% | 1,658,800 |
| Mar 6, 2026 | 54.79 | 55.79 | 54.20 | 54.89 | 54.89 | -0.54% | 1,237,400 |
| Mar 5, 2026 | 54.57 | 55.99 | 54.45 | 55.19 | 55.19 | 3.55% | 1,813,100 |
| Mar 4, 2026 | 54.70 | 55.82 | 53.00 | 53.30 | 53.30 | -3.81% | 2,050,400 |
| Mar 3, 2026 | 60.18 | 60.18 | 55.30 | 55.41 | 55.41 | -6.56% | 2,344,700 |
| Mar 2, 2026 | 60.00 | 61.50 | 58.89 | 59.30 | 59.30 | -3.34% | 2,021,100 |
| Feb 27, 2026 | 61.25 | 62.60 | 61.00 | 61.35 | 61.35 | -1.11% | 1,178,200 |
| Feb 26, 2026 | 60.79 | 62.44 | 60.79 | 62.04 | 62.04 | 2.06% | 1,663,000 |
| Feb 25, 2026 | 60.53 | 61.16 | 59.60 | 60.79 | 60.79 | 0.65% | 1,456,400 |
| Feb 24, 2026 | 59.99 | 61.16 | 58.49 | 60.40 | 60.40 | 2.37% | 1,644,100 |
| Feb 13, 2026 | 58.00 | 59.99 | 58.00 | 59.00 | 59.00 | 0.94% | 1,304,700 |
| Feb 12, 2026 | 58.00 | 59.23 | 57.85 | 58.45 | 58.45 | 1.12% | 982,000 |
| Feb 11, 2026 | 58.30 | 58.32 | 57.40 | 57.80 | 57.80 | -1.33% | 1,131,590 |
| Feb 10, 2026 | 57.27 | 59.88 | 57.19 | 58.58 | 58.58 | 2.95% | 1,947,190 |
| Feb 9, 2026 | 56.28 | 57.68 | 56.28 | 56.90 | 56.90 | 2.08% | 1,077,200 |
| Feb 6, 2026 | 54.88 | 56.52 | 54.61 | 55.74 | 55.74 | 0.61% | 993,199 |
| Feb 5, 2026 | 55.41 | 55.65 | 54.61 | 55.40 | 55.40 | -0.93% | 788,400 |
| Feb 4, 2026 | 55.64 | 55.95 | 55.10 | 55.92 | 55.92 | -0.07% | 788,700 |
| Feb 3, 2026 | 55.66 | 56.00 | 54.80 | 55.96 | 55.96 | 1.93% | 897,800 |
| Feb 2, 2026 | 56.23 | 57.11 | 54.85 | 54.90 | 54.90 | -3.87% | 1,286,694 |
| Jan 30, 2026 | 56.36 | 57.37 | 54.84 | 57.11 | 57.11 | 0.55% | 1,509,100 |
| Jan 29, 2026 | 58.18 | 58.98 | 56.55 | 56.80 | 56.80 | -3.07% | 1,853,500 |
| Jan 28, 2026 | 57.42 | 60.47 | 57.41 | 58.60 | 58.60 | 1.21% | 2,278,900 |
| Jan 27, 2026 | 56.31 | 58.02 | 55.61 | 57.90 | 57.90 | 1.86% | 2,014,700 |
| Jan 26, 2026 | 58.96 | 59.18 | 56.01 | 56.84 | 56.84 | -3.58% | 2,018,209 |
| Jan 23, 2026 | 58.60 | 59.16 | 57.30 | 58.95 | 58.95 | 0.39% | 2,250,900 |
| Jan 22, 2026 | 59.52 | 61.36 | 58.11 | 58.72 | 58.72 | -1.66% | 2,187,300 |
| Jan 21, 2026 | 58.10 | 59.99 | 57.45 | 59.71 | 59.71 | 2.17% | 2,314,400 |
| Jan 20, 2026 | 58.76 | 60.26 | 57.85 | 58.44 | 58.44 | -0.93% | 2,325,300 |
| Jan 19, 2026 | 59.49 | 61.10 | 58.30 | 58.99 | 58.99 | -1.70% | 3,142,709 |
| Jan 16, 2026 | 60.00 | 60.80 | 58.92 | 60.01 | 60.01 | 1.23% | 3,351,209 |
| Jan 15, 2026 | 57.00 | 60.50 | 56.78 | 59.28 | 59.28 | 1.87% | 5,232,947 |
| Jan 14, 2026 | 54.49 | 59.18 | 53.64 | 58.19 | 58.19 | 7.80% | 6,502,866 |
| Jan 13, 2026 | 55.45 | 55.49 | 53.88 | 53.98 | 53.98 | -2.62% | 2,030,040 |
| Jan 12, 2026 | 55.08 | 55.50 | 54.38 | 55.43 | 55.43 | -0.02% | 2,749,800 |
| Jan 9, 2026 | 55.70 | 56.38 | 54.86 | 55.44 | 55.44 | -0.82% | 3,717,940 |
| Jan 8, 2026 | 53.42 | 58.76 | 53.42 | 55.90 | 55.90 | 4.64% | 6,748,800 |
| Jan 7, 2026 | 52.33 | 54.25 | 52.33 | 53.42 | 53.42 | 3.23% | 3,099,700 |
| Jan 6, 2026 | 51.94 | 52.38 | 50.76 | 51.75 | 51.75 | 1.07% | 1,640,500 |
| Jan 5, 2026 | 50.59 | 51.35 | 50.30 | 51.20 | 51.20 | 1.41% | 1,166,700 |
| Dec 31, 2025 | 50.33 | 50.78 | 49.69 | 50.49 | 50.49 | 0.36% | 1,028,100 |
| Dec 30, 2025 | 51.00 | 51.01 | 50.28 | 50.31 | 50.31 | -0.95% | 787,294 |
| Dec 29, 2025 | 51.19 | 51.55 | 50.70 | 50.79 | 50.79 | -0.66% | 861,600 |
| Dec 26, 2025 | 52.23 | 52.23 | 50.88 | 51.13 | 51.13 | -1.67% | 1,156,200 |
| Dec 25, 2025 | 51.60 | 52.10 | 51.26 | 52.00 | 52.00 | 0.02% | 1,358,500 |
| Dec 24, 2025 | 51.20 | 53.68 | 51.20 | 51.99 | 51.99 | 1.68% | 2,314,309 |
| Dec 23, 2025 | 49.90 | 51.44 | 49.88 | 51.13 | 51.13 | 1.71% | 1,539,009 |
| Dec 22, 2025 | 49.51 | 50.94 | 49.39 | 50.27 | 50.27 | 1.82% | 1,570,700 |
| Dec 19, 2025 | 49.20 | 50.00 | 49.01 | 49.37 | 49.37 | -0.38% | 1,075,000 |
| Dec 18, 2025 | 49.18 | 50.75 | 49.08 | 49.56 | 49.56 | 0.77% | 1,529,700 |
| Dec 17, 2025 | 48.80 | 49.30 | 47.58 | 49.18 | 49.18 | 0.39% | 1,413,400 |
| Dec 16, 2025 | 49.46 | 49.88 | 48.62 | 48.99 | 48.99 | -1.78% | 1,102,800 |
| Dec 15, 2025 | 49.50 | 50.62 | 49.41 | 49.88 | 49.88 | -0.48% | 806,000 |
| Dec 12, 2025 | 50.15 | 50.80 | 49.68 | 50.12 | 50.12 | 0.50% | 1,003,701 |
| Dec 11, 2025 | 50.80 | 51.15 | 49.70 | 49.87 | 49.87 | -0.74% | 983,700 |
| Dec 10, 2025 | 50.71 | 51.69 | 49.69 | 50.24 | 50.24 | -0.93% | 1,221,800 |
| Dec 9, 2025 | 50.50 | 50.80 | 50.06 | 50.71 | 50.71 | 0.22% | 1,013,800 |
| Dec 8, 2025 | 50.03 | 50.77 | 50.01 | 50.60 | 50.60 | 0.98% | 890,100 |
| Dec 5, 2025 | 49.41 | 50.25 | 48.72 | 50.11 | 50.11 | 0.56% | 861,700 |
| Dec 4, 2025 | 50.50 | 50.71 | 49.46 | 49.83 | 49.83 | -1.77% | 947,500 |
| Dec 3, 2025 | 51.75 | 51.75 | 50.59 | 50.73 | 50.73 | -2.01% | 1,169,600 |
| Dec 2, 2025 | 52.12 | 52.62 | 51.47 | 51.77 | 51.77 | -1.95% | 1,308,100 |
| Dec 1, 2025 | 51.10 | 53.85 | 50.90 | 52.80 | 52.80 | 3.31% | 2,303,046 |
| Nov 28, 2025 | 51.27 | 53.38 | 50.51 | 51.11 | 51.11 | -0.31% | 1,347,001 |
| Nov 27, 2025 | 50.09 | 51.48 | 50.09 | 51.27 | 51.27 | 1.87% | 1,402,300 |
| Nov 26, 2025 | 50.40 | 51.13 | 50.10 | 50.33 | 50.33 | -0.57% | 978,499 |
| Nov 25, 2025 | 50.68 | 51.66 | 50.50 | 50.62 | 50.62 | -0.12% | 1,186,800 |
| Nov 24, 2025 | 49.90 | 50.88 | 49.04 | 50.68 | 50.68 | 1.97% | 1,272,800 |
| Nov 21, 2025 | 50.60 | 52.55 | 49.70 | 49.70 | 49.70 | -4.15% | 1,762,200 |
| Nov 20, 2025 | 53.60 | 54.50 | 51.85 | 51.85 | 51.85 | -4.34% | 2,078,900 |
| Nov 19, 2025 | 52.61 | 54.54 | 52.43 | 54.20 | 54.20 | 2.05% | 2,288,028 |
| Nov 18, 2025 | 52.27 | 54.58 | 52.27 | 53.11 | 53.11 | 1.61% | 1,757,249 |
| Nov 17, 2025 | 53.00 | 53.16 | 51.67 | 52.27 | 52.27 | 1.18% | 855,400 |
| Nov 14, 2025 | 51.84 | 51.98 | 51.10 | 51.66 | 51.66 | -0.40% | 884,700 |
| Nov 13, 2025 | 51.78 | 52.04 | 51.31 | 51.87 | 51.87 | 0.17% | 907,040 |
| Nov 12, 2025 | 52.15 | 53.09 | 51.55 | 51.78 | 51.78 | -1.84% | 1,167,640 |
| Nov 11, 2025 | 53.28 | 54.45 | 52.50 | 52.75 | 52.75 | -0.99% | 1,081,500 |
| Nov 10, 2025 | 52.35 | 53.38 | 52.22 | 53.28 | 53.28 | 1.85% | 1,161,640 |
| Nov 7, 2025 | 53.30 | 53.65 | 52.26 | 52.31 | 52.31 | -2.75% | 1,446,100 |
| Nov 6, 2025 | 53.10 | 54.93 | 53.10 | 53.79 | 53.79 | 1.34% | 1,503,140 |
| Nov 5, 2025 | 52.44 | 53.38 | 52.12 | 53.08 | 53.08 | 0.06% | 1,230,000 |
| Nov 4, 2025 | 53.70 | 53.92 | 52.80 | 53.05 | 53.05 | -1.58% | 1,097,426 |
| Nov 3, 2025 | 53.53 | 53.90 | 52.61 | 53.90 | 53.90 | 0.19% | 1,509,679 |
| Oct 31, 2025 | 53.39 | 54.33 | 53.38 | 53.80 | 53.80 | 0.88% | 1,131,900 |
| Oct 30, 2025 | 54.99 | 54.99 | 53.33 | 53.33 | 53.33 | -3.19% | 1,726,400 |
| Oct 29, 2025 | 55.55 | 55.88 | 54.00 | 55.09 | 55.09 | -0.52% | 1,884,900 |
| Oct 28, 2025 | 55.06 | 56.06 | 54.91 | 55.38 | 55.38 | -0.14% | 1,733,700 |
| Oct 27, 2025 | 55.42 | 56.00 | 54.83 | 55.46 | 55.46 | 1.37% | 2,009,700 |
| Oct 24, 2025 | 54.08 | 55.08 | 54.08 | 54.71 | 54.71 | 1.24% | 1,539,400 |
| Oct 23, 2025 | 55.11 | 55.52 | 53.41 | 54.04 | 54.04 | -2.91% | 2,075,600 |
| Oct 22, 2025 | 55.64 | 56.20 | 54.99 | 55.66 | 55.66 | -0.59% | 1,471,172 |
| Oct 21, 2025 | 55.69 | 56.34 | 55.13 | 55.99 | 55.99 | 0.34% | 2,034,925 |
| Oct 20, 2025 | 55.67 | 56.44 | 54.83 | 55.80 | 55.80 | 1.07% | 2,246,826 |
| Oct 17, 2025 | 57.67 | 58.32 | 54.81 | 55.21 | 55.21 | -5.06% | 3,102,000 |
| Oct 16, 2025 | 58.99 | 59.98 | 58.03 | 58.15 | 58.15 | -3.95% | 3,376,200 |
| Oct 15, 2025 | 62.13 | 62.50 | 59.17 | 60.54 | 60.54 | -5.41% | 6,276,539 |
| Oct 14, 2025 | 66.00 | 66.37 | 61.25 | 64.00 | 64.00 | -2.50% | 10,671,620 |
| Oct 13, 2025 | 58.97 | 65.64 | 58.00 | 65.64 | 65.64 | 10.01% | 10,509,520 |
| Oct 10, 2025 | 58.51 | 60.80 | 57.12 | 59.67 | 59.67 | 1.48% | 4,887,340 |
| Oct 9, 2025 | 60.93 | 60.93 | 58.80 | 58.80 | 58.80 | -5.39% | 4,981,600 |