Skip to main content
Shandong Kehui Power Automation Co.,Ltd. (SHA:688681)
China flag China · Delayed Price · Currency is CNY
20.37
+0.37 (1.85%)
Apr 30, 2026, 3:00 PM CST

SHA:688681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.0020.4319.7020.3720.371.85%3,265,713
Apr 29, 202619.2920.0319.1020.0020.003.36%2,367,354
Apr 28, 202619.4019.6319.2119.3519.35-0.36%2,072,847
Apr 27, 202618.9619.4618.8019.4219.422.26%2,650,099
Apr 24, 202618.6519.0718.4118.9918.991.50%2,328,648
Apr 23, 202619.1919.3518.7018.7118.71-2.45%1,673,695
Apr 22, 202619.0019.2318.9019.1819.180.16%1,686,619
Apr 21, 202619.1719.3718.9119.1519.150.21%2,098,327
Apr 20, 202619.0819.1918.7919.1119.110.58%2,800,688
Apr 17, 202619.1919.3118.9419.0019.00-0.99%2,140,062
Apr 16, 202618.8419.3218.3219.1919.191.11%2,784,337
Apr 15, 202618.9919.4518.9018.9818.980.48%2,173,940
Apr 14, 202619.0919.1018.6418.8918.890.64%1,536,375
Apr 13, 202618.9018.9018.5018.7718.77-0.58%1,728,912
Apr 10, 202619.0719.2518.8218.8818.880.21%2,066,978
Apr 9, 202619.0919.1618.5718.8418.84-1.26%2,153,777
Apr 8, 202618.5119.2118.5119.0819.085.41%2,550,748
Apr 7, 202617.5018.2917.5018.1018.102.55%2,122,707
Apr 3, 202618.2918.2917.3017.6517.65-2.70%2,087,913
Apr 2, 202618.6818.7317.9518.1418.14-2.89%1,864,072
Apr 1, 202618.9518.9718.4718.6818.682.08%2,125,417
Mar 31, 202618.9519.0818.2618.3018.30-2.81%1,845,024
Mar 30, 202618.3618.8818.2918.8318.83-0.16%2,113,256
Mar 27, 202618.3719.0018.2718.8618.861.78%2,225,984
Mar 26, 202619.2019.2018.3718.5318.53-2.63%2,301,692
Mar 25, 202618.7719.4018.7419.0319.032.20%2,326,274
Mar 24, 202617.9918.7117.5518.6218.626.40%3,288,624
Mar 23, 202618.7218.7717.3417.5017.50-7.41%3,934,483
Mar 20, 202619.8120.1718.8318.9018.90-4.79%2,867,736
Mar 19, 202620.2020.3919.7519.8519.85-2.46%2,196,401
Mar 18, 202619.8120.4319.7720.3520.352.73%2,539,711
Mar 17, 202620.7620.9819.8019.8119.81-4.85%2,962,293
Mar 16, 202621.0021.3020.7320.8220.82-0.86%2,569,452
Mar 13, 202621.4221.4220.8521.0021.00-0.99%2,887,962
Mar 12, 202621.6821.9521.0121.2121.21-1.71%2,844,977
Mar 11, 202621.6121.7521.3021.5821.580.19%3,186,970
Mar 10, 202620.9521.6820.8921.5421.543.36%3,719,819
Mar 9, 202620.3921.0220.0220.8420.840.82%4,180,046
Mar 6, 202619.9221.0419.7020.6720.674.18%4,472,574
Mar 5, 202619.7420.1819.7219.8419.842.80%2,584,829
Mar 4, 202619.2119.8018.9219.3019.30-1.53%2,451,922
Mar 3, 202620.4320.4919.1719.6019.60-4.06%3,240,851
Mar 2, 202620.7520.8919.8620.4320.43-2.25%3,913,947
Feb 27, 202620.5720.9320.3420.9020.901.60%2,136,451
Feb 26, 202620.4020.6520.1720.5720.570.98%2,404,984
Feb 25, 202620.4120.5320.1620.3720.370.39%2,252,994
Feb 24, 202619.9220.4719.9220.2920.292.06%2,243,885
Feb 13, 202620.0520.1819.8119.8819.88-0.85%1,238,017
Feb 12, 202619.9320.1419.5720.0520.050.60%1,697,043
Feb 11, 202619.9420.0619.8119.9319.930.25%1,280,192
Feb 10, 202619.8919.9819.7719.8819.88-0.05%1,450,147
Feb 9, 202619.6919.9019.5319.8919.891.64%1,799,929
Feb 6, 202619.5219.7819.2419.5719.570.46%1,553,655
Feb 5, 202619.6319.7219.3819.4819.48-0.36%1,483,612
Feb 4, 202619.6919.8219.3319.5519.550.05%1,883,088
Feb 3, 202619.3919.7019.2319.5419.540.77%2,160,976
Feb 2, 202619.4919.8319.1619.3919.39-3,578,041
Jan 30, 202618.8319.4118.8319.3919.391.84%2,457,725
Jan 29, 202619.2419.4318.8219.0419.04-0.99%1,797,779
Jan 28, 202619.5619.6519.0719.2319.23-1.18%2,007,839
Jan 27, 202619.3619.5918.8019.4619.460.10%3,361,490
Jan 26, 202620.5420.5719.4419.4419.44-5.86%5,698,812
Jan 23, 202620.3520.7620.3120.6520.651.23%1,701,071
Jan 22, 202620.5520.6520.2620.4020.40-0.05%1,792,674
Jan 21, 202620.1720.4719.9120.4120.411.09%2,167,649
Jan 20, 202620.3120.4719.8020.1920.19-0.35%3,077,994
Jan 19, 202619.5020.2919.3320.2620.264.81%3,602,405
Jan 16, 202619.4119.8719.1219.3319.331.74%2,533,245
Jan 15, 202618.8619.0518.8119.0019.000.85%1,335,891
Jan 14, 202619.0019.1018.4118.8418.84-0.05%2,134,277
Jan 13, 202618.6819.1218.6418.8518.850.59%2,022,514
Jan 12, 202618.5018.8318.3018.7418.741.30%2,591,570
Jan 9, 202618.0118.5718.0118.5018.502.55%1,776,322
Jan 8, 202617.6718.1717.6618.0418.041.75%1,493,329
Jan 7, 202617.8017.9517.6417.7317.73-0.39%1,611,137
Jan 6, 202617.9318.0517.7017.8017.80-0.11%1,499,655
Jan 5, 202617.6718.1617.5417.8217.821.37%2,740,444
Dec 31, 202517.4617.8017.4617.5817.580.92%1,713,695
Dec 30, 202517.3117.6317.3117.4217.42-0.51%791,639
Dec 29, 202517.4517.5517.2417.5117.510.46%1,228,344
Dec 26, 202517.6217.7317.4117.4317.43-1.08%1,246,217
Dec 25, 202517.6417.6617.4317.6217.620.46%1,332,496
Dec 24, 202517.3217.5417.0117.5417.541.80%819,813
Dec 23, 202517.3817.5517.1817.2317.23-1.20%1,100,139
Dec 22, 202517.8817.9017.4417.4417.44-0.97%1,094,782
Dec 19, 202517.2117.6517.2117.6117.612.09%1,272,850
Dec 18, 202516.6917.2816.6017.2517.252.74%1,987,272
Dec 17, 202516.7416.8916.3916.7916.790.36%1,299,217
Dec 16, 202517.0617.0616.6216.7316.73-1.59%1,401,179
Dec 15, 202517.0017.1616.6517.0017.00-0.47%1,786,969
Dec 12, 202517.1117.3316.8417.0817.080.35%1,274,361
Dec 11, 202517.3817.6017.0117.0217.02-2.07%1,738,731
Dec 10, 202517.7217.7217.2217.3817.38-0.69%1,148,787
Dec 9, 202517.8218.0917.5017.5017.50-1.74%1,330,038
Dec 8, 202517.5017.9617.5017.8117.811.95%2,127,332
Dec 5, 202517.3317.5417.0417.4717.471.16%1,701,157
Dec 4, 202517.3017.5017.1417.2717.27-0.86%1,476,442
Dec 3, 202517.5817.6417.3217.4217.42-0.46%1,635,858
Dec 2, 202517.8217.8417.3617.5017.50-0.96%1,567,133
Dec 1, 202517.7918.1317.6717.6717.67-0.11%1,990,718