Shenzhen Keanda Electronic Technology Corp., Ltd. (SHE:002972)
China
· Delayed Price · Currency is CNY 13.43
-0.02 (-0.15%)
Apr 30, 2026, 3:04 PM CST
SHE:002972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.41 | 13.69 | 13.34 | 13.43 | 13.43 | -0.15% | 5,684,674 |
| Apr 29, 2026 | 13.18 | 13.55 | 13.12 | 13.45 | 13.45 | 0.90% | 8,274,940 |
| Apr 28, 2026 | 13.46 | 13.63 | 13.20 | 13.33 | 13.18 | -1.26% | 5,254,540 |
| Apr 27, 2026 | 13.09 | 13.53 | 12.98 | 13.50 | 13.35 | 4.09% | 8,870,380 |
| Apr 24, 2026 | 12.88 | 13.05 | 12.70 | 12.97 | 12.82 | 0.15% | 4,709,740 |
| Apr 23, 2026 | 13.25 | 13.35 | 12.88 | 12.95 | 12.80 | -2.78% | 5,870,320 |
| Apr 22, 2026 | 13.45 | 13.50 | 13.06 | 13.32 | 13.17 | -1.84% | 8,900,865 |
| Apr 21, 2026 | 13.32 | 13.66 | 13.04 | 13.57 | 13.42 | 4.06% | 14,835,970 |
| Apr 20, 2026 | 12.90 | 13.07 | 12.84 | 13.04 | 12.89 | 0.85% | 3,709,643 |
| Apr 17, 2026 | 13.02 | 13.05 | 12.86 | 12.93 | 12.78 | -0.69% | 3,143,220 |
| Apr 16, 2026 | 12.81 | 13.04 | 12.80 | 13.02 | 12.87 | 1.56% | 3,414,740 |
| Apr 15, 2026 | 12.98 | 12.98 | 12.74 | 12.82 | 12.68 | -0.93% | 3,469,220 |
| Apr 14, 2026 | 12.96 | 13.20 | 12.81 | 12.94 | 12.79 | 0.08% | 3,538,740 |
| Apr 13, 2026 | 13.00 | 13.09 | 12.80 | 12.93 | 12.78 | -1.30% | 4,743,980 |
| Apr 10, 2026 | 13.20 | 13.29 | 12.98 | 13.10 | 12.95 | -0.38% | 5,467,240 |
| Apr 9, 2026 | 12.86 | 13.35 | 12.82 | 13.15 | 13.00 | 1.62% | 8,254,240 |
| Apr 8, 2026 | 13.00 | 13.10 | 12.83 | 12.94 | 12.79 | 0.78% | 5,209,400 |
| Apr 7, 2026 | 12.60 | 12.99 | 12.46 | 12.84 | 12.70 | 1.90% | 6,280,940 |
| Apr 3, 2026 | 12.76 | 12.95 | 12.59 | 12.60 | 12.46 | -1.33% | 5,802,740 |
| Apr 2, 2026 | 12.81 | 13.18 | 12.60 | 12.77 | 12.63 | -0.93% | 7,058,379 |
| Apr 1, 2026 | 12.98 | 13.08 | 12.69 | 12.89 | 12.74 | 0.23% | 9,465,380 |
| Mar 31, 2026 | 12.65 | 13.32 | 12.65 | 12.86 | 12.72 | 1.66% | 16,437,300 |
| Mar 30, 2026 | 12.08 | 12.87 | 12.02 | 12.65 | 12.51 | 3.77% | 14,981,470 |
| Mar 27, 2026 | 11.37 | 12.45 | 11.36 | 12.19 | 12.05 | 7.12% | 10,801,490 |
| Mar 26, 2026 | 11.56 | 11.66 | 11.27 | 11.38 | 11.25 | -0.52% | 2,299,900 |
| Mar 25, 2026 | 11.29 | 11.58 | 11.28 | 11.44 | 11.31 | 1.69% | 2,271,804 |
| Mar 24, 2026 | 10.86 | 11.40 | 10.75 | 11.25 | 11.12 | 5.44% | 4,345,294 |
| Mar 23, 2026 | 11.28 | 11.50 | 10.55 | 10.67 | 10.55 | -7.38% | 4,774,180 |
| Mar 20, 2026 | 12.09 | 12.13 | 11.51 | 11.52 | 11.39 | -3.84% | 3,188,000 |
| Mar 19, 2026 | 12.28 | 12.31 | 11.95 | 11.98 | 11.85 | -3.00% | 2,167,280 |
| Mar 18, 2026 | 12.12 | 12.35 | 12.03 | 12.35 | 12.21 | 1.98% | 2,075,900 |
| Mar 17, 2026 | 12.42 | 12.60 | 12.07 | 12.11 | 11.97 | -2.02% | 3,034,100 |
| Mar 16, 2026 | 12.33 | 12.45 | 12.21 | 12.36 | 12.22 | 0.41% | 2,189,540 |
| Mar 13, 2026 | 12.42 | 12.56 | 12.24 | 12.31 | 12.17 | -0.89% | 1,984,640 |
| Mar 12, 2026 | 12.71 | 12.71 | 12.38 | 12.42 | 12.28 | -1.51% | 2,931,164 |
| Mar 11, 2026 | 12.90 | 12.91 | 12.48 | 12.61 | 12.47 | -1.64% | 4,239,220 |
| Mar 10, 2026 | 12.53 | 12.85 | 12.37 | 12.82 | 12.68 | 2.56% | 4,539,340 |
| Mar 9, 2026 | 12.30 | 12.75 | 12.29 | 12.50 | 12.36 | -0.71% | 4,438,924 |
| Mar 6, 2026 | 11.98 | 12.59 | 11.98 | 12.59 | 12.45 | 4.31% | 3,679,766 |
| Mar 5, 2026 | 11.98 | 12.21 | 11.93 | 12.07 | 11.93 | 2.20% | 2,395,690 |
| Mar 4, 2026 | 11.81 | 11.94 | 11.63 | 11.81 | 11.68 | -0.34% | 2,923,940 |
| Mar 3, 2026 | 12.45 | 12.49 | 11.82 | 11.85 | 11.72 | -3.66% | 3,418,860 |
| Mar 2, 2026 | 12.65 | 12.72 | 12.21 | 12.30 | 12.16 | -3.23% | 3,687,700 |
| Feb 27, 2026 | 12.79 | 12.86 | 12.65 | 12.71 | 12.57 | -1.01% | 3,852,320 |
| Feb 26, 2026 | 12.73 | 12.85 | 12.68 | 12.84 | 12.70 | 0.94% | 2,540,380 |
| Feb 25, 2026 | 12.83 | 12.84 | 12.71 | 12.72 | 12.58 | -0.47% | 2,398,000 |
| Feb 24, 2026 | 12.66 | 12.85 | 12.65 | 12.78 | 12.64 | 1.11% | 2,923,825 |
| Feb 13, 2026 | 12.74 | 12.80 | 12.56 | 12.64 | 12.50 | 0.08% | 2,213,780 |
| Feb 12, 2026 | 12.80 | 12.82 | 12.51 | 12.63 | 12.49 | -1.02% | 2,516,900 |
| Feb 11, 2026 | 12.81 | 12.87 | 12.67 | 12.76 | 12.62 | - | 3,111,600 |
| Feb 10, 2026 | 12.79 | 12.87 | 12.71 | 12.76 | 12.62 | -0.23% | 2,514,180 |
| Feb 9, 2026 | 12.74 | 12.84 | 12.70 | 12.79 | 12.65 | 1.27% | 2,989,520 |
| Feb 6, 2026 | 12.60 | 12.81 | 12.51 | 12.63 | 12.49 | 0.56% | 3,986,060 |
| Feb 5, 2026 | 12.48 | 12.68 | 12.40 | 12.56 | 12.42 | - | 2,451,340 |
| Feb 4, 2026 | 12.46 | 12.74 | 12.46 | 12.56 | 12.42 | 0.24% | 2,927,560 |
| Feb 3, 2026 | 12.43 | 12.59 | 12.27 | 12.53 | 12.39 | 0.80% | 3,747,760 |
| Feb 2, 2026 | 12.23 | 12.50 | 12.18 | 12.43 | 12.29 | 1.47% | 3,927,640 |
| Jan 30, 2026 | 12.05 | 12.29 | 11.94 | 12.25 | 12.11 | 0.99% | 3,436,580 |
| Jan 29, 2026 | 12.16 | 12.40 | 12.05 | 12.13 | 11.99 | -0.66% | 3,606,609 |
| Jan 28, 2026 | 12.46 | 12.48 | 12.19 | 12.21 | 12.07 | -2.55% | 3,078,340 |
| Jan 27, 2026 | 12.42 | 12.54 | 12.12 | 12.53 | 12.39 | 0.24% | 3,393,080 |
| Jan 26, 2026 | 12.56 | 12.62 | 12.37 | 12.50 | 12.36 | -0.71% | 2,904,660 |
| Jan 23, 2026 | 12.58 | 12.85 | 12.42 | 12.59 | 12.45 | 0.64% | 3,921,080 |
| Jan 22, 2026 | 12.43 | 12.57 | 12.31 | 12.51 | 12.37 | 0.97% | 3,612,940 |
| Jan 21, 2026 | 12.15 | 12.40 | 12.11 | 12.39 | 12.25 | 1.39% | 3,491,800 |
| Jan 20, 2026 | 12.25 | 12.41 | 12.10 | 12.22 | 12.08 | 0.25% | 5,662,600 |
| Jan 19, 2026 | 11.93 | 12.21 | 11.87 | 12.19 | 12.05 | 1.84% | 3,334,363 |
| Jan 16, 2026 | 12.10 | 12.10 | 11.95 | 11.97 | 11.84 | -0.58% | 2,325,560 |
| Jan 15, 2026 | 11.96 | 12.11 | 11.87 | 12.04 | 11.90 | - | 2,144,160 |
| Jan 14, 2026 | 12.10 | 12.48 | 11.88 | 12.04 | 11.90 | - | 5,913,300 |
| Jan 13, 2026 | 12.18 | 12.24 | 11.96 | 12.04 | 11.90 | -0.99% | 3,221,900 |
| Jan 12, 2026 | 12.02 | 12.18 | 11.97 | 12.16 | 12.02 | 1.16% | 3,016,494 |
| Jan 9, 2026 | 11.92 | 12.04 | 11.82 | 12.02 | 11.88 | 0.92% | 3,317,039 |
| Jan 8, 2026 | 11.78 | 12.03 | 11.72 | 11.91 | 11.78 | 0.59% | 2,853,812 |
| Jan 7, 2026 | 11.96 | 12.02 | 11.79 | 11.84 | 11.71 | -1.58% | 2,638,560 |
| Jan 6, 2026 | 12.09 | 12.12 | 11.92 | 12.03 | 11.89 | 0.42% | 2,996,741 |
| Jan 5, 2026 | 11.95 | 12.06 | 11.93 | 11.98 | 11.85 | 0.25% | 2,331,435 |
| Dec 31, 2025 | 11.97 | 12.03 | 11.81 | 11.95 | 11.82 | 0.17% | 1,772,120 |
| Dec 30, 2025 | 12.13 | 12.18 | 11.93 | 11.93 | 11.80 | -2.05% | 1,866,160 |
| Dec 29, 2025 | 12.16 | 12.23 | 12.05 | 12.18 | 12.04 | -0.16% | 2,088,460 |
| Dec 26, 2025 | 12.34 | 12.39 | 12.16 | 12.20 | 12.06 | -1.45% | 2,822,980 |
| Dec 25, 2025 | 12.51 | 12.55 | 12.30 | 12.38 | 12.24 | -1.04% | 3,037,760 |
| Dec 24, 2025 | 12.28 | 12.52 | 12.22 | 12.51 | 12.37 | 1.54% | 3,604,200 |
| Dec 23, 2025 | 12.20 | 12.44 | 12.10 | 12.32 | 12.18 | 1.40% | 6,228,220 |
| Dec 22, 2025 | 11.88 | 12.36 | 11.86 | 12.15 | 12.01 | 2.53% | 6,039,680 |
| Dec 19, 2025 | 11.75 | 11.96 | 11.63 | 11.85 | 11.72 | 0.94% | 4,115,660 |
| Dec 18, 2025 | 11.81 | 12.04 | 11.61 | 11.74 | 11.61 | -0.09% | 5,016,012 |
| Dec 17, 2025 | 11.34 | 12.10 | 11.09 | 11.75 | 11.62 | 3.62% | 7,988,069 |
| Dec 16, 2025 | 11.53 | 11.60 | 11.29 | 11.34 | 11.21 | -2.24% | 1,958,900 |
| Dec 15, 2025 | 11.47 | 11.72 | 11.38 | 11.60 | 11.47 | 0.61% | 2,256,800 |
| Dec 12, 2025 | 11.86 | 11.87 | 11.52 | 11.53 | 11.40 | -2.45% | 3,540,640 |
| Dec 11, 2025 | 12.17 | 12.17 | 11.81 | 11.82 | 11.69 | -2.07% | 3,932,792 |
| Dec 10, 2025 | 12.50 | 13.05 | 11.97 | 12.07 | 11.93 | -3.29% | 8,803,400 |
| Dec 9, 2025 | 12.78 | 12.88 | 12.45 | 12.48 | 12.34 | -2.50% | 5,007,040 |
| Dec 8, 2025 | 12.44 | 12.88 | 12.37 | 12.80 | 12.66 | 3.23% | 4,987,342 |
| Dec 5, 2025 | 12.16 | 12.40 | 12.04 | 12.40 | 12.26 | 1.97% | 1,879,920 |
| Dec 4, 2025 | 12.32 | 12.46 | 12.13 | 12.16 | 12.02 | -2.09% | 2,545,180 |
| Dec 3, 2025 | 12.50 | 12.51 | 12.30 | 12.42 | 12.28 | -0.72% | 3,263,530 |
| Dec 2, 2025 | 12.54 | 12.78 | 12.43 | 12.51 | 12.37 | -0.24% | 4,873,036 |
| Dec 1, 2025 | 12.41 | 12.69 | 12.35 | 12.54 | 12.40 | 1.29% | 5,949,078 |