Skip to main content
KENGIC Intelligent Technology Co., Ltd. (SHA:688455)
China flag China · Delayed Price · Currency is CNY
23.36
+0.80 (3.55%)
At close: Mar 10, 2026

SHA:688455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3624.5922.1022.5622.56-9.32%7,475,563
Mar 6, 202625.2325.9324.8324.8824.88-2.77%4,149,834
Mar 5, 202624.5426.1524.5425.5925.595.44%6,171,090
Mar 4, 202623.6524.4523.6124.2724.271.12%3,198,386
Mar 3, 202624.2624.6023.2924.0024.00-1.07%4,276,795
Mar 2, 202623.5324.6823.3224.2624.262.32%4,170,552
Feb 27, 202624.4524.4523.5023.7123.71-3.03%2,471,653
Feb 26, 202624.1624.7623.8824.4524.450.62%2,579,977
Feb 25, 202624.0924.5623.5624.3024.301.84%2,655,087
Feb 24, 202623.8824.1323.5923.8623.86-0.58%2,272,241
Feb 13, 202623.6324.2023.2324.0024.001.57%1,718,045
Feb 12, 202623.3224.0623.3223.6323.63-1,765,179
Feb 11, 202623.9024.1223.5623.6323.63-0.96%1,606,856
Feb 10, 202624.3224.4923.6223.8623.86-1.08%2,298,306
Feb 9, 202622.4924.3222.4924.1224.126.54%6,295,004
Feb 6, 202623.3823.3822.3822.6422.64-1.65%2,067,468
Feb 5, 202623.5023.8223.0223.0223.02-2.21%1,760,017
Feb 4, 202623.9424.0023.3423.5423.54-0.51%2,300,819
Feb 3, 202623.4723.9423.2723.6623.661.33%2,845,454
Feb 2, 202624.0024.1223.2523.3523.35-2.95%2,815,700
Jan 30, 202623.4324.2023.3024.0624.061.52%2,562,089
Jan 29, 202624.1125.1023.5723.7023.70-1.70%4,187,311
Jan 28, 202624.4024.8523.8124.1124.11-1.35%4,115,447
Jan 27, 202623.5024.6023.0024.4424.441.92%5,384,160
Jan 26, 202623.0424.2522.1123.9823.984.26%6,584,586
Jan 23, 202622.6323.2022.3823.0023.001.63%3,582,646
Jan 22, 202623.8024.3022.5222.6322.63-4.84%5,155,234
Jan 21, 202623.1523.8822.8023.7823.782.24%4,521,953
Jan 20, 202624.2524.2522.7023.2623.26-4.08%6,266,981
Jan 19, 202624.0025.4622.8924.2524.250.04%10,920,600
Jan 16, 202622.9724.5622.6124.2424.245.62%5,927,538
Jan 15, 202622.1924.2822.0122.9522.953.38%6,075,569
Jan 14, 202621.9222.5921.6722.2022.200.05%4,632,017
Jan 13, 202621.7022.2521.3822.1922.192.26%3,092,258
Jan 12, 202621.4421.9321.2621.7021.701.50%3,293,661
Jan 9, 202620.3621.4920.2921.3821.385.01%3,830,548
Jan 8, 202620.4120.7420.0020.3620.36-0.24%2,470,725
Jan 7, 202619.7120.5719.7120.4120.412.20%2,787,357
Jan 6, 202620.1920.2119.8019.9719.97-0.50%2,124,241
Jan 5, 202620.3320.5419.7020.0720.07-0.10%2,169,099
Dec 31, 202520.0020.3019.8520.0920.090.40%2,292,400
Dec 30, 202520.3020.4019.7120.0120.01-1.62%3,180,671
Dec 29, 202521.9721.9720.2520.3420.34-4.51%3,893,044
Dec 26, 202520.9921.4020.3321.3021.302.26%4,677,105
Dec 25, 202520.8520.9320.3220.8320.830.05%3,671,386
Dec 24, 202519.6020.9819.5520.8220.825.85%5,392,513
Dec 23, 202519.3019.9518.8119.6719.671.65%5,010,553
Dec 22, 202517.8819.7417.8819.3519.358.22%5,416,331
Dec 19, 202517.6317.9717.4117.8817.882.52%2,159,694
Dec 18, 202517.7017.8017.4117.4417.44-0.91%1,155,120
Dec 17, 202517.9017.9017.1017.6017.60-1.23%2,409,353
Dec 16, 202518.2918.4517.7117.8217.82-1.44%1,806,975
Dec 15, 202518.0218.4717.8818.0818.080.50%2,802,798
Dec 12, 202517.3218.3917.2117.9917.994.29%3,701,406
Dec 11, 202517.6818.2417.1817.2517.25-2.38%3,289,276
Dec 10, 202517.5717.8817.2817.6717.671.09%2,420,420
Dec 9, 202517.4417.5517.2017.4817.481.10%1,968,617
Dec 8, 202517.0417.6016.9117.2917.291.95%2,824,515
Dec 5, 202516.4617.0416.3016.9616.963.04%1,852,049
Dec 4, 202516.7916.7916.2416.4616.46-0.78%1,284,294
Dec 3, 202516.8016.8316.5216.5916.59-1.25%1,731,234
Dec 2, 202517.0217.0916.7016.8016.80-0.83%1,298,075
Dec 1, 202517.0017.3616.8816.9416.94-0.82%1,903,947
Nov 28, 202516.7317.1616.5217.0817.082.40%1,668,978
Nov 27, 202516.6616.8816.2416.6816.682.02%2,058,074
Nov 26, 202516.4816.8716.2816.3516.350.18%1,859,642
Nov 25, 202515.8716.6715.8516.3216.323.29%3,216,422
Nov 24, 202515.5915.9315.4015.8015.801.54%2,592,421
Nov 21, 202516.4816.6015.5215.5615.56-6.04%2,105,237
Nov 20, 202516.7316.9816.4016.5616.56-1.02%1,535,753
Nov 19, 202517.2017.3416.6016.7316.73-2.62%2,472,690
Nov 18, 202517.4517.4517.0717.1817.18-0.87%1,595,820
Nov 17, 202517.4217.4416.9617.3317.33-0.12%3,001,427
Nov 14, 202517.9017.9017.1717.3517.35-1.87%3,359,840
Nov 13, 202518.6018.6517.0817.6817.68-0.79%6,481,789
Nov 12, 202517.3718.3717.1117.8217.824.03%6,834,483
Nov 11, 202517.0517.6516.9717.1317.130.94%3,997,636
Nov 10, 202516.6217.1416.2916.9716.972.54%4,049,975
Nov 7, 202516.1217.0316.0316.5516.552.29%4,832,684
Nov 6, 202516.0116.3315.8816.1816.181.00%2,141,649
Nov 5, 202516.1116.3515.8916.0216.02-0.31%2,288,837
Nov 4, 202515.8516.1715.8016.0716.070.88%2,034,104
Nov 3, 202515.9816.1615.8415.9315.93-0.69%1,709,106
Oct 31, 202515.6216.1615.4716.0416.042.69%2,530,254
Oct 30, 202515.9516.0015.5415.6215.62-1.26%2,398,888
Oct 29, 202516.0116.3915.7815.8215.82-1.31%3,251,309
Oct 28, 202515.3816.3915.1216.0316.035.32%5,596,078
Oct 27, 202515.2715.7515.1515.2215.221.33%2,814,461
Oct 24, 202515.0415.1014.9115.0215.020.27%1,178,391
Oct 23, 202515.0315.0314.6714.9814.980.54%1,372,119
Oct 22, 202514.9615.0414.7414.9014.90-0.13%1,013,042
Oct 21, 202514.5814.9314.5014.9214.922.40%1,769,923
Oct 20, 202514.3214.6014.3214.5714.571.75%1,217,172
Oct 17, 202514.6514.7314.3014.3214.32-2.32%1,731,511
Oct 16, 202514.9315.0414.5914.6614.66-2.07%1,521,871
Oct 15, 202514.9515.1114.7714.9714.970.60%1,484,506
Oct 14, 202515.1915.2614.7214.8814.88-0.27%1,755,891
Oct 13, 202514.5015.1014.0514.9214.92-2,059,496
Oct 10, 202515.1415.2614.8814.9214.92-0.47%2,078,026
Oct 9, 202515.0915.1214.7514.9914.99-0.27%1,964,950