Skip to main content
Keli Motor Group Co., Ltd. (SHE:002892)
China flag China · Delayed Price · Currency is CNY
12.00
+0.13 (1.10%)
Mar 10, 2026, 11:54 AM CST

Keli Motor Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.7911.9411.6111.8711.87-0.34%7,156,950
Mar 6, 202611.7611.9111.7111.9111.911.02%5,196,288
Mar 5, 202611.6911.8911.6611.7911.792.34%8,386,255
Mar 4, 202611.5111.7211.4711.5211.52-1.12%8,131,480
Mar 3, 202612.1812.2111.6311.6511.65-3.88%13,452,500
Mar 2, 202612.2812.3912.1112.1212.12-3.35%12,298,880
Feb 27, 202612.6412.6412.4912.5412.54-0.71%7,373,035
Feb 26, 202612.7412.7512.5712.6312.63-0.86%7,970,551
Feb 25, 202612.7712.8612.7112.7412.74-0.08%9,289,692
Feb 24, 202613.0613.1212.7312.7512.75-0.16%11,070,940
Feb 13, 202612.6012.8512.6012.7712.771.03%9,783,102
Feb 12, 202612.6612.7312.6012.6412.64-0.39%5,290,205
Feb 11, 202612.6612.7012.5812.6912.690.24%4,671,003
Feb 10, 202612.6512.7212.5512.6612.660.08%6,562,383
Feb 9, 202612.5812.7012.4912.6512.651.61%6,949,467
Feb 6, 202612.3512.5612.2512.4512.450.16%7,283,197
Feb 5, 202612.5212.5812.4112.4312.43-0.80%6,879,145
Feb 4, 202612.6312.6712.4812.5312.53-1.18%8,730,022
Feb 3, 202612.5812.7012.5112.6812.681.44%7,485,989
Feb 2, 202612.5612.7312.4812.5012.50-0.79%10,896,800
Jan 30, 202612.5912.8512.3512.6012.600.48%11,636,210
Jan 29, 202612.7612.8812.5012.5412.54-2.11%12,301,630
Jan 28, 202613.1013.1012.7812.8112.81-2.59%13,456,490
Jan 27, 202613.1613.2612.7313.1513.15-0.60%16,655,570
Jan 26, 202613.7013.7713.1413.2313.23-2.86%21,520,960
Jan 23, 202613.5713.6313.4513.6213.620.59%16,391,695
Jan 22, 202613.4613.7213.4413.5413.540.82%14,588,450
Jan 21, 202613.2713.5313.2213.4313.430.45%11,779,330
Jan 20, 202613.4913.5813.2813.3713.37-0.82%13,579,740
Jan 19, 202613.4313.5913.3813.4813.480.37%13,569,980
Jan 16, 202613.2413.4913.1813.4313.432.05%16,352,150
Jan 15, 202613.2413.3013.0513.1613.16-0.60%10,956,830
Jan 14, 202613.3613.5513.1313.2413.24-0.97%18,729,090
Jan 13, 202613.6513.7513.3613.3713.37-2.05%20,337,986
Jan 12, 202613.4313.6613.3313.6513.652.02%20,799,860
Jan 9, 202613.2613.4413.1913.3813.380.90%14,135,810
Jan 8, 202613.1613.3313.1113.2613.260.23%10,041,365
Jan 7, 202613.3813.3913.1313.2313.23-1.12%13,468,366
Jan 6, 202613.3713.4713.3213.3813.38-0.15%13,587,250
Jan 5, 202613.3513.6313.1913.4013.40-0.15%18,622,130
Dec 31, 202513.6613.6713.3913.4213.42-1.40%16,394,620
Dec 30, 202513.3913.7313.2913.6113.612.48%25,502,220
Dec 29, 202513.1613.3713.1213.2813.281.53%15,386,040
Dec 26, 202513.0013.1512.9013.0813.080.23%13,007,316
Dec 25, 202512.6413.1512.6013.0513.053.33%16,768,080
Dec 24, 202512.5712.6512.4812.6312.630.88%6,124,488
Dec 23, 202512.6012.6112.4712.5212.52-0.71%5,017,788
Dec 22, 202512.5412.6512.4812.6112.611.04%7,033,344
Dec 19, 202512.5012.6312.4612.4812.48-0.08%6,209,211
Dec 18, 202512.3112.5912.2712.4912.490.48%6,460,152
Dec 17, 202512.3512.4412.0812.4312.431.22%7,005,757
Dec 16, 202512.5512.6012.2812.2812.28-2.31%6,814,326
Dec 15, 202512.6712.7412.5312.5712.57-1.33%6,089,318
Dec 12, 202512.6912.8412.6312.7412.740.31%8,626,962
Dec 11, 202512.9312.9612.6912.7012.70-1.93%7,143,211
Dec 10, 202512.9012.9912.8512.9512.950.08%6,086,060
Dec 9, 202513.0613.1512.9312.9412.94-1.60%7,360,983
Dec 8, 202513.0513.2212.9413.1513.151.00%11,702,980
Dec 5, 202512.8813.0212.7713.0213.021.09%7,741,210
Dec 4, 202512.8512.9912.7812.8812.881.18%9,282,802
Dec 3, 202512.8912.9712.7112.7312.73-1.24%5,112,541
Dec 2, 202513.0513.0912.8412.8912.89-1.60%7,242,008
Dec 1, 202512.8313.1012.7813.1013.102.02%11,604,790
Nov 28, 202512.7712.8512.6712.8412.840.63%5,752,063
Nov 27, 202512.8112.8912.7612.7612.76-0.70%5,145,877
Nov 26, 202512.7712.9712.7512.8512.850.16%6,421,380
Nov 25, 202512.7812.9512.7412.8312.83-0.62%9,825,151
Nov 24, 202512.5413.0812.3712.9112.912.95%12,179,760
Nov 21, 202512.7512.8012.3312.5412.54-2.64%11,352,570
Nov 20, 202512.9013.0612.8512.8812.88-0.23%6,172,580
Nov 19, 202513.1013.1112.8612.9112.91-1.97%8,403,223
Nov 18, 202513.0513.2012.9613.1713.171.54%10,975,630
Nov 17, 202512.8812.9912.8612.9712.970.15%7,154,821
Nov 14, 202512.9613.0312.8812.9512.95-0.31%7,641,661
Nov 13, 202512.9913.0512.8812.9912.99-0.15%8,602,433
Nov 12, 202513.2213.2412.8413.0113.01-1.59%11,884,480
Nov 11, 202513.3413.4313.2013.2213.22-0.60%8,385,013
Nov 10, 202513.4013.4513.2613.3013.30-0.52%10,077,280
Nov 7, 202513.7213.7713.3513.3713.37-2.83%19,741,960
Nov 6, 202513.6513.8513.5313.7613.761.18%12,813,360
Nov 5, 202513.5113.7213.5013.6013.60-0.80%8,170,849
Nov 4, 202513.8413.8713.6513.7113.71-1.44%9,168,352
Nov 3, 202513.9814.0013.7513.9113.910.43%11,055,790
Oct 31, 202513.6614.0413.6213.8513.851.32%11,458,420
Oct 30, 202513.9613.9613.6713.6713.67-3.05%14,739,340
Oct 29, 202513.9114.1013.8114.1014.101.59%12,794,670
Oct 28, 202513.8913.9713.7713.8813.88-0.07%10,620,610
Oct 27, 202514.0214.0913.8313.8913.890.07%12,654,560
Oct 24, 202513.7613.9313.7113.8813.881.31%13,394,640
Oct 23, 202513.6513.7013.4213.7013.700.29%9,355,111
Oct 22, 202513.6113.7813.4913.6613.660.22%11,111,330
Oct 21, 202513.5813.6713.4713.6313.630.52%9,942,143
Oct 20, 202513.5213.7013.4613.5613.561.42%10,588,730
Oct 17, 202513.7113.7913.3513.3713.37-2.98%14,428,220
Oct 16, 202513.9614.0013.7113.7813.78-2.06%11,577,720
Oct 15, 202513.6214.0713.4714.0714.073.30%19,520,170
Oct 14, 202514.2014.2713.5813.6213.62-3.61%24,363,870
Oct 13, 202513.7014.1813.5314.1314.13-2.21%21,772,520
Oct 10, 202514.6314.9014.3514.4514.45-1.37%21,965,910
Oct 9, 202514.7814.8114.5014.6514.65-0.88%22,299,530