Keli Motor Group Co., Ltd. (SHE:002892)
China
· Delayed Price · Currency is CNY 10.30
-0.02 (-0.19%)
Apr 29, 2026, 3:04 PM CST
Keli Motor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.87 | 10.87 | 10.28 | 10.30 | - | -0.19% | 5,824,248 |
| Apr 28, 2026 | 10.33 | 10.54 | 10.23 | 10.32 | 10.32 | -0.96% | 7,188,113 |
| Apr 27, 2026 | 10.50 | 10.50 | 10.09 | 10.42 | 10.42 | -4.84% | 17,504,290 |
| Apr 24, 2026 | 10.87 | 11.02 | 10.81 | 10.95 | 10.95 | 0.46% | 6,528,409 |
| Apr 23, 2026 | 11.12 | 11.13 | 10.85 | 10.90 | 10.90 | -1.98% | 6,216,992 |
| Apr 22, 2026 | 11.06 | 11.15 | 11.00 | 11.12 | 11.12 | 0.18% | 4,372,948 |
| Apr 21, 2026 | 11.14 | 11.17 | 11.03 | 11.10 | 11.10 | -0.63% | 5,850,200 |
| Apr 20, 2026 | 11.15 | 11.34 | 11.10 | 11.17 | 11.17 | 0.72% | 7,909,005 |
| Apr 17, 2026 | 11.06 | 11.12 | 10.92 | 11.09 | 11.09 | 0.36% | 5,146,208 |
| Apr 16, 2026 | 10.96 | 11.08 | 10.94 | 11.05 | 11.05 | 1.28% | 4,781,906 |
| Apr 15, 2026 | 11.11 | 11.16 | 10.91 | 10.91 | 10.91 | -1.00% | 4,682,180 |
| Apr 14, 2026 | 11.01 | 11.04 | 10.91 | 11.02 | 11.02 | 0.73% | 4,467,147 |
| Apr 13, 2026 | 10.88 | 11.01 | 10.86 | 10.94 | 10.94 | -0.18% | 3,394,612 |
| Apr 10, 2026 | 10.99 | 11.13 | 10.95 | 10.96 | 10.96 | 0.74% | 5,434,033 |
| Apr 9, 2026 | 10.92 | 10.99 | 10.85 | 10.88 | 10.88 | -1.18% | 5,334,204 |
| Apr 8, 2026 | 10.78 | 11.04 | 10.75 | 11.01 | 11.01 | 4.66% | 8,300,172 |
| Apr 7, 2026 | 10.50 | 10.62 | 10.49 | 10.52 | 10.52 | 0.29% | 4,250,193 |
| Apr 3, 2026 | 10.80 | 10.86 | 10.43 | 10.49 | 10.49 | -2.78% | 5,514,967 |
| Apr 2, 2026 | 10.99 | 11.01 | 10.75 | 10.79 | 10.79 | -2.09% | 4,845,796 |
| Apr 1, 2026 | 11.02 | 11.04 | 10.91 | 11.02 | 11.02 | 1.57% | 5,876,783 |
| Mar 31, 2026 | 10.90 | 11.03 | 10.83 | 10.85 | 10.85 | -0.46% | 5,024,497 |
| Mar 30, 2026 | 10.82 | 10.95 | 10.73 | 10.90 | 10.90 | -0.46% | 4,483,753 |
| Mar 27, 2026 | 10.80 | 11.03 | 10.78 | 10.95 | 10.95 | 0.46% | 3,961,410 |
| Mar 26, 2026 | 11.06 | 11.19 | 10.87 | 10.90 | 10.90 | -1.27% | 5,041,051 |
| Mar 25, 2026 | 11.02 | 11.15 | 11.00 | 11.04 | 11.04 | 0.09% | 5,231,072 |
| Mar 24, 2026 | 11.02 | 11.10 | 10.76 | 11.03 | 11.03 | 2.13% | 5,863,305 |
| Mar 23, 2026 | 11.09 | 11.23 | 10.75 | 10.80 | 10.80 | -4.34% | 10,012,640 |
| Mar 20, 2026 | 11.59 | 11.70 | 11.28 | 11.29 | 11.29 | -2.50% | 7,179,189 |
| Mar 19, 2026 | 11.72 | 11.78 | 11.54 | 11.58 | 11.58 | -2.11% | 6,447,172 |
| Mar 18, 2026 | 11.86 | 11.90 | 11.75 | 11.83 | 11.83 | -0.17% | 5,451,278 |
| Mar 17, 2026 | 12.20 | 12.24 | 11.85 | 11.85 | 11.85 | -3.58% | 9,318,856 |
| Mar 16, 2026 | 11.81 | 12.45 | 11.74 | 12.29 | 12.29 | 4.06% | 16,086,640 |
| Mar 13, 2026 | 11.79 | 11.95 | 11.77 | 11.81 | 11.81 | -0.59% | 4,880,544 |
| Mar 12, 2026 | 11.99 | 12.05 | 11.83 | 11.88 | 11.88 | -1.00% | 4,901,394 |
| Mar 11, 2026 | 12.12 | 12.17 | 11.99 | 12.00 | 12.00 | -0.66% | 5,951,147 |
| Mar 10, 2026 | 11.99 | 12.09 | 11.93 | 12.08 | 12.08 | 1.77% | 7,125,703 |
| Mar 9, 2026 | 11.79 | 11.94 | 11.61 | 11.87 | 11.87 | -0.34% | 7,156,950 |
| Mar 6, 2026 | 11.76 | 11.91 | 11.71 | 11.91 | 11.91 | 1.02% | 5,196,288 |
| Mar 5, 2026 | 11.69 | 11.89 | 11.66 | 11.79 | 11.79 | 2.34% | 8,386,255 |
| Mar 4, 2026 | 11.51 | 11.72 | 11.47 | 11.52 | 11.52 | -1.12% | 8,131,480 |
| Mar 3, 2026 | 12.18 | 12.21 | 11.63 | 11.65 | 11.65 | -3.88% | 13,452,500 |
| Mar 2, 2026 | 12.28 | 12.39 | 12.11 | 12.12 | 12.12 | -3.35% | 12,298,880 |
| Feb 27, 2026 | 12.64 | 12.64 | 12.49 | 12.54 | 12.54 | -0.71% | 7,373,035 |
| Feb 26, 2026 | 12.74 | 12.75 | 12.57 | 12.63 | 12.63 | -0.86% | 7,970,551 |
| Feb 25, 2026 | 12.77 | 12.86 | 12.71 | 12.74 | 12.74 | -0.08% | 9,289,692 |
| Feb 24, 2026 | 13.06 | 13.12 | 12.73 | 12.75 | 12.75 | -0.16% | 11,070,940 |
| Feb 13, 2026 | 12.60 | 12.85 | 12.60 | 12.77 | 12.77 | 1.03% | 9,783,102 |
| Feb 12, 2026 | 12.66 | 12.73 | 12.60 | 12.64 | 12.64 | -0.39% | 5,290,205 |
| Feb 11, 2026 | 12.66 | 12.70 | 12.58 | 12.69 | 12.69 | 0.24% | 4,671,003 |
| Feb 10, 2026 | 12.65 | 12.72 | 12.55 | 12.66 | 12.66 | 0.08% | 6,562,383 |
| Feb 9, 2026 | 12.58 | 12.70 | 12.49 | 12.65 | 12.65 | 1.61% | 6,949,467 |
| Feb 6, 2026 | 12.35 | 12.56 | 12.25 | 12.45 | 12.45 | 0.16% | 7,283,197 |
| Feb 5, 2026 | 12.52 | 12.58 | 12.41 | 12.43 | 12.43 | -0.80% | 6,879,145 |
| Feb 4, 2026 | 12.63 | 12.67 | 12.48 | 12.53 | 12.53 | -1.18% | 8,730,022 |
| Feb 3, 2026 | 12.58 | 12.70 | 12.51 | 12.68 | 12.68 | 1.44% | 7,485,989 |
| Feb 2, 2026 | 12.56 | 12.73 | 12.48 | 12.50 | 12.50 | -0.79% | 10,896,800 |
| Jan 30, 2026 | 12.59 | 12.85 | 12.35 | 12.60 | 12.60 | 0.48% | 11,636,210 |
| Jan 29, 2026 | 12.76 | 12.88 | 12.50 | 12.54 | 12.54 | -2.11% | 12,301,630 |
| Jan 28, 2026 | 13.10 | 13.10 | 12.78 | 12.81 | 12.81 | -2.59% | 13,456,490 |
| Jan 27, 2026 | 13.16 | 13.26 | 12.73 | 13.15 | 13.15 | -0.60% | 16,655,570 |
| Jan 26, 2026 | 13.70 | 13.77 | 13.14 | 13.23 | 13.23 | -2.86% | 21,520,960 |
| Jan 23, 2026 | 13.57 | 13.63 | 13.45 | 13.62 | 13.62 | 0.59% | 16,391,695 |
| Jan 22, 2026 | 13.46 | 13.72 | 13.44 | 13.54 | 13.54 | 0.82% | 14,588,450 |
| Jan 21, 2026 | 13.27 | 13.53 | 13.22 | 13.43 | 13.43 | 0.45% | 11,779,330 |
| Jan 20, 2026 | 13.49 | 13.58 | 13.28 | 13.37 | 13.37 | -0.82% | 13,579,740 |
| Jan 19, 2026 | 13.43 | 13.59 | 13.38 | 13.48 | 13.48 | 0.37% | 13,569,980 |
| Jan 16, 2026 | 13.24 | 13.49 | 13.18 | 13.43 | 13.43 | 2.05% | 16,352,150 |
| Jan 15, 2026 | 13.24 | 13.30 | 13.05 | 13.16 | 13.16 | -0.60% | 10,956,830 |
| Jan 14, 2026 | 13.36 | 13.55 | 13.13 | 13.24 | 13.24 | -0.97% | 18,729,090 |
| Jan 13, 2026 | 13.65 | 13.75 | 13.36 | 13.37 | 13.37 | -2.05% | 20,337,986 |
| Jan 12, 2026 | 13.43 | 13.66 | 13.33 | 13.65 | 13.65 | 2.02% | 20,799,860 |
| Jan 9, 2026 | 13.26 | 13.44 | 13.19 | 13.38 | 13.38 | 0.90% | 14,135,810 |
| Jan 8, 2026 | 13.16 | 13.33 | 13.11 | 13.26 | 13.26 | 0.23% | 10,041,365 |
| Jan 7, 2026 | 13.38 | 13.39 | 13.13 | 13.23 | 13.23 | -1.12% | 13,468,366 |
| Jan 6, 2026 | 13.37 | 13.47 | 13.32 | 13.38 | 13.38 | -0.15% | 13,587,250 |
| Jan 5, 2026 | 13.35 | 13.63 | 13.19 | 13.40 | 13.40 | -0.15% | 18,622,130 |
| Dec 31, 2025 | 13.66 | 13.67 | 13.39 | 13.42 | 13.42 | -1.40% | 16,394,620 |
| Dec 30, 2025 | 13.39 | 13.73 | 13.29 | 13.61 | 13.61 | 2.48% | 25,502,220 |
| Dec 29, 2025 | 13.16 | 13.37 | 13.12 | 13.28 | 13.28 | 1.53% | 15,386,040 |
| Dec 26, 2025 | 13.00 | 13.15 | 12.90 | 13.08 | 13.08 | 0.23% | 13,007,316 |
| Dec 25, 2025 | 12.64 | 13.15 | 12.60 | 13.05 | 13.05 | 3.33% | 16,768,080 |
| Dec 24, 2025 | 12.57 | 12.65 | 12.48 | 12.63 | 12.63 | 0.88% | 6,124,488 |
| Dec 23, 2025 | 12.60 | 12.61 | 12.47 | 12.52 | 12.52 | -0.71% | 5,017,788 |
| Dec 22, 2025 | 12.54 | 12.65 | 12.48 | 12.61 | 12.61 | 1.04% | 7,033,344 |
| Dec 19, 2025 | 12.50 | 12.63 | 12.46 | 12.48 | 12.48 | -0.08% | 6,209,211 |
| Dec 18, 2025 | 12.31 | 12.59 | 12.27 | 12.49 | 12.49 | 0.48% | 6,460,152 |
| Dec 17, 2025 | 12.35 | 12.44 | 12.08 | 12.43 | 12.43 | 1.22% | 7,005,757 |
| Dec 16, 2025 | 12.55 | 12.60 | 12.28 | 12.28 | 12.28 | -2.31% | 6,814,326 |
| Dec 15, 2025 | 12.67 | 12.74 | 12.53 | 12.57 | 12.57 | -1.33% | 6,089,318 |
| Dec 12, 2025 | 12.69 | 12.84 | 12.63 | 12.74 | 12.74 | 0.31% | 8,626,962 |
| Dec 11, 2025 | 12.93 | 12.96 | 12.69 | 12.70 | 12.70 | -1.93% | 7,143,211 |
| Dec 10, 2025 | 12.90 | 12.99 | 12.85 | 12.95 | 12.95 | 0.08% | 6,086,060 |
| Dec 9, 2025 | 13.06 | 13.15 | 12.93 | 12.94 | 12.94 | -1.60% | 7,360,983 |
| Dec 8, 2025 | 13.05 | 13.22 | 12.94 | 13.15 | 13.15 | 1.00% | 11,702,980 |
| Dec 5, 2025 | 12.88 | 13.02 | 12.77 | 13.02 | 13.02 | 1.09% | 7,741,210 |
| Dec 4, 2025 | 12.85 | 12.99 | 12.78 | 12.88 | 12.88 | 1.18% | 9,282,802 |
| Dec 3, 2025 | 12.89 | 12.97 | 12.71 | 12.73 | 12.73 | -1.24% | 5,112,541 |
| Dec 2, 2025 | 13.05 | 13.09 | 12.84 | 12.89 | 12.89 | -1.60% | 7,242,008 |
| Dec 1, 2025 | 12.83 | 13.10 | 12.78 | 13.10 | 13.10 | 2.02% | 11,604,790 |
| Nov 28, 2025 | 12.77 | 12.85 | 12.67 | 12.84 | 12.84 | 0.63% | 5,752,063 |