Keystone Technology Co.,Ltd. (SHA:605588)
China
· Delayed Price · Currency is CNY 57.00
+0.26 (0.46%)
Apr 29, 2026, 3:00 PM CST
Keystone Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.46 | 57.74 | 56.05 | 57.00 | 57.00 | 0.46% | 1,686,000 |
| Apr 28, 2026 | 56.78 | 57.65 | 56.11 | 56.74 | 56.74 | -1.54% | 1,928,200 |
| Apr 27, 2026 | 58.41 | 58.89 | 57.00 | 57.63 | 57.63 | -0.36% | 2,014,499 |
| Apr 24, 2026 | 57.50 | 58.85 | 57.50 | 57.84 | 57.84 | -0.91% | 2,727,980 |
| Apr 23, 2026 | 61.00 | 62.00 | 57.89 | 58.37 | 58.37 | -6.91% | 5,076,299 |
| Apr 22, 2026 | 56.65 | 62.70 | 56.65 | 62.70 | 62.70 | 10.00% | 2,651,549 |
| Apr 21, 2026 | 56.08 | 57.28 | 55.96 | 57.00 | 57.00 | 1.19% | 1,542,630 |
| Apr 20, 2026 | 56.00 | 56.97 | 56.00 | 56.33 | 56.33 | -0.69% | 1,317,100 |
| Apr 17, 2026 | 56.10 | 57.30 | 55.18 | 56.72 | 56.72 | 1.54% | 1,847,000 |
| Apr 16, 2026 | 55.29 | 56.29 | 54.89 | 55.86 | 55.86 | 1.12% | 1,129,000 |
| Apr 15, 2026 | 55.57 | 56.41 | 55.07 | 55.24 | 55.24 | -1.59% | 1,310,900 |
| Apr 14, 2026 | 55.86 | 56.60 | 55.16 | 56.13 | 56.13 | 1.91% | 1,401,600 |
| Apr 13, 2026 | 55.86 | 55.86 | 54.70 | 55.08 | 55.08 | -0.65% | 1,395,500 |
| Apr 10, 2026 | 55.67 | 56.14 | 55.20 | 55.44 | 55.44 | -0.07% | 1,228,000 |
| Apr 9, 2026 | 53.90 | 56.76 | 53.85 | 55.48 | 55.48 | 1.99% | 1,667,800 |
| Apr 8, 2026 | 53.00 | 54.50 | 52.43 | 54.40 | 54.40 | 5.22% | 1,264,500 |
| Apr 7, 2026 | 50.69 | 52.59 | 50.45 | 51.70 | 51.70 | 2.38% | 1,053,900 |
| Apr 3, 2026 | 50.96 | 51.39 | 50.30 | 50.50 | 50.50 | -0.57% | 856,600 |
| Apr 2, 2026 | 51.99 | 52.38 | 50.28 | 50.79 | 50.79 | -3.04% | 1,111,500 |
| Apr 1, 2026 | 52.39 | 52.74 | 51.53 | 52.38 | 52.38 | 2.11% | 992,900 |
| Mar 31, 2026 | 52.78 | 53.10 | 51.22 | 51.30 | 51.30 | -2.97% | 1,413,200 |
| Mar 30, 2026 | 53.25 | 53.41 | 52.35 | 52.87 | 52.87 | -1.40% | 1,070,000 |
| Mar 27, 2026 | 51.50 | 54.90 | 51.32 | 53.62 | 53.62 | 2.76% | 1,692,900 |
| Mar 26, 2026 | 52.39 | 54.58 | 51.99 | 52.18 | 52.18 | -0.67% | 1,829,700 |
| Mar 25, 2026 | 50.69 | 53.32 | 50.69 | 52.53 | 52.53 | 5.33% | 2,450,900 |
| Mar 24, 2026 | 49.99 | 50.23 | 47.80 | 49.87 | 49.87 | 1.75% | 1,794,400 |
| Mar 23, 2026 | 51.45 | 52.36 | 48.61 | 49.01 | 49.01 | -7.53% | 2,327,800 |
| Mar 20, 2026 | 55.77 | 55.78 | 52.85 | 53.00 | 53.00 | -2.63% | 1,407,700 |
| Mar 19, 2026 | 55.30 | 55.80 | 54.22 | 54.43 | 54.43 | -3.22% | 1,254,200 |
| Mar 18, 2026 | 55.27 | 56.26 | 55.02 | 56.24 | 56.24 | 2.11% | 1,419,600 |
| Mar 17, 2026 | 57.19 | 57.80 | 54.81 | 55.08 | 55.08 | -4.95% | 2,454,000 |
| Mar 16, 2026 | 54.30 | 59.51 | 53.35 | 57.95 | 57.95 | 6.60% | 3,559,000 |
| Mar 13, 2026 | 54.62 | 55.86 | 53.96 | 54.36 | 54.36 | -0.77% | 996,700 |
| Mar 12, 2026 | 55.75 | 56.34 | 54.28 | 54.78 | 54.78 | -1.70% | 1,266,300 |
| Mar 11, 2026 | 56.69 | 58.39 | 55.62 | 55.73 | 55.73 | -1.71% | 1,901,100 |
| Mar 10, 2026 | 54.82 | 57.20 | 54.78 | 56.70 | 56.70 | 5.74% | 2,139,303 |
| 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 |