Skip to main content
KENGIC Intelligent Technology Co., Ltd. (SHA:688455)
China flag China · Delayed Price · Currency is CNY
20.77
-0.25 (-1.19%)
At close: Apr 29, 2026

SHA:688455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.0821.0920.6620.7720.77-1.19%4,143,564
Apr 28, 202621.3921.4920.8021.0221.02-1.64%4,174,030
Apr 27, 202622.0022.2521.0021.3721.37-5.69%6,604,403
Apr 24, 202623.0723.2922.4622.6622.66-1.90%4,860,479
Apr 23, 202623.6023.7522.0123.1023.10-2.53%8,800,728
Apr 22, 202628.3528.7723.4623.7023.70-16.40%13,114,828
Apr 21, 202629.7230.6028.2828.3528.35-5.03%4,888,501
Apr 20, 202629.6030.8829.1929.8529.851.02%3,729,957
Apr 17, 202629.5029.9428.9529.5529.551.55%4,737,251
Apr 16, 202628.1729.1927.7829.1029.103.34%2,879,271
Apr 15, 202628.9228.9328.1028.1628.16-2.80%2,680,518
Apr 14, 202628.0328.9728.0328.9728.971.94%3,522,407
Apr 13, 202628.7229.0027.8128.4228.42-3.10%4,193,953
Apr 10, 202629.2929.8728.1629.3329.331.56%5,879,203
Apr 9, 202628.2829.3028.2028.8828.880.14%4,354,506
Apr 8, 202626.5928.9026.5428.8428.8410.58%6,210,327
Apr 7, 202626.4326.8625.8026.0826.08-2.32%3,889,403
Apr 3, 202627.4027.5225.4026.7026.70-2.09%5,568,204
Apr 2, 202627.4928.8526.8027.2727.27-0.80%6,969,187
Apr 1, 202627.1128.3826.6327.4927.491.18%7,650,953
Mar 31, 202624.2427.7824.2427.1727.1713.26%8,614,748
Mar 30, 202623.9424.2222.8323.9923.99-0.66%4,581,860
Mar 27, 202621.2824.6821.0724.1524.1512.12%5,341,670
Mar 26, 202621.1822.5220.9421.5421.542.18%2,929,863
Mar 25, 202620.8921.4720.8121.0821.081.39%1,506,883
Mar 24, 202620.5620.8419.9220.7920.795.05%2,078,858
Mar 23, 202621.3121.3119.3819.7919.79-7.35%4,135,501
Mar 20, 202622.2322.5621.2221.3621.36-3.44%1,674,563
Mar 19, 202622.5022.6921.9222.1222.12-2.60%1,448,383
Mar 18, 202622.4022.9422.1822.7122.711.38%1,868,525
Mar 17, 202622.8723.3922.3822.4022.40-2.90%1,323,898
Mar 16, 202623.1223.2022.4123.0723.070.39%2,148,299
Mar 13, 202622.8623.5222.6022.9822.98-2,141,719
Mar 12, 202623.8724.0422.8022.9822.98-3.73%2,298,947
Mar 11, 202623.5624.4823.2023.8723.872.18%3,661,132
Mar 10, 202622.9623.5622.7323.3623.363.55%3,697,337
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