Skip to main content
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
17.78
+0.78 (4.59%)
At close: Mar 10, 2026

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.0718.1317.0117.7817.784.59%25,599,400
Mar 9, 202617.0817.6016.8917.0017.00-1.33%17,267,700
Mar 6, 202617.0617.4716.5617.2317.230.47%24,323,700
Mar 5, 202615.7017.6615.5917.1517.1511.29%30,613,100
Mar 4, 202615.5115.9315.1715.4115.41-2.41%9,889,900
Mar 3, 202616.2416.5515.7515.7915.79-2.77%16,496,700
Mar 2, 202616.1816.4215.9116.2416.24-0.43%8,241,500
Feb 27, 202616.1116.4916.0316.3116.310.80%5,687,600
Feb 26, 202616.2516.3116.0516.1816.18-0.55%6,589,700
Feb 25, 202616.0516.8016.0016.2716.273.17%14,930,000
Feb 24, 202615.6015.7715.5315.7715.772.40%6,064,500
Feb 13, 202615.6615.7715.4015.4015.40-1.91%4,428,500
Feb 12, 202615.5615.9815.4515.7015.700.90%5,412,600
Feb 11, 202615.7415.7915.5515.5615.56-1.14%3,550,500
Feb 10, 202615.7715.8715.5915.7415.74-0.13%3,242,200
Feb 9, 202615.8515.9015.6515.7615.761.16%4,482,400
Feb 6, 202615.4015.7715.2715.5815.580.58%3,870,900
Feb 5, 202615.9516.0515.4115.4915.49-3.49%6,507,500
Feb 4, 202615.4816.4915.4316.0516.053.41%9,517,017
Feb 3, 202615.4815.6015.3615.5215.521.37%4,452,700
Feb 2, 202615.7915.9715.3015.3115.31-3.04%6,450,100
Jan 30, 202615.9916.1515.5215.7915.79-1.37%7,256,602
Jan 29, 202616.4016.6515.9716.0116.01-2.73%6,683,000
Jan 28, 202616.7516.7616.3516.4616.46-2.37%7,156,300
Jan 27, 202616.6916.8815.8316.8616.861.02%11,643,300
Jan 26, 202617.2117.3116.5216.6916.69-2.97%9,885,000
Jan 23, 202616.9517.2516.8817.2017.201.47%12,202,650
Jan 22, 202616.7017.3616.5516.9516.950.71%11,220,080
Jan 21, 202616.6716.9316.3516.8316.830.90%4,786,200
Jan 20, 202617.0417.1016.5016.6816.68-1.88%7,518,982
Jan 19, 202616.7317.3616.5817.0017.000.89%8,606,718
Jan 16, 202617.1417.4216.8316.8516.85-1.17%8,153,800
Jan 15, 202616.8317.6816.8017.0517.050.41%10,776,300
Jan 14, 202617.0517.4716.6816.9816.98-0.82%12,433,450
Jan 13, 202617.8017.8317.0417.1217.12-3.82%15,830,350
Jan 12, 202616.9518.0016.8517.8017.804.95%18,796,400
Jan 9, 202616.9917.3816.6716.9616.960.65%13,251,600
Jan 8, 202616.4416.9016.4116.8516.851.87%13,088,300
Jan 7, 202616.1016.7516.0716.5416.541.72%12,729,600
Jan 6, 202616.4916.5216.0516.2616.261.06%11,977,170
Jan 5, 202615.8216.2015.7616.0916.091.90%9,749,500
Dec 31, 202515.7615.8915.5915.7915.79-0.32%5,700,100
Dec 30, 202515.4415.9815.3415.8415.842.06%11,317,800
Dec 29, 202515.5815.7215.4715.5215.52-0.45%5,170,036
Dec 26, 202515.8315.9015.5115.5915.59-1.76%8,074,000
Dec 25, 202515.6515.9615.5615.8715.871.15%6,942,200
Dec 24, 202515.2015.7915.0415.6915.693.09%10,230,500
Dec 23, 202515.1815.4515.0415.2215.220.20%7,654,800
Dec 22, 202515.3815.5315.1615.1915.19-0.59%4,789,503
Dec 19, 202515.1115.6415.0715.2815.281.87%5,664,082
Dec 18, 202515.0015.1614.9215.0015.00-0.79%3,879,903
Dec 17, 202515.0815.2214.7615.1215.12-0.13%7,164,600
Dec 16, 202515.8315.8315.0015.1415.14-4.42%11,459,800
Dec 15, 202515.8016.0215.6015.8415.84-0.63%5,985,700
Dec 12, 202515.5316.1315.3715.9415.942.18%10,604,600
Dec 11, 202516.0716.4515.6015.6015.60-2.86%8,131,700
Dec 10, 202516.3116.4715.9016.0616.06-2.25%9,382,400
Dec 9, 202516.3716.7016.3116.4316.43-0.48%7,761,685
Dec 8, 202516.4016.6616.2516.5116.510.36%8,879,100
Dec 5, 202516.0416.4515.9516.4516.452.36%10,960,750
Dec 4, 202515.9416.3515.8816.0716.07-0.19%8,345,900
Dec 3, 202515.9516.1615.4716.1016.101.00%11,681,180
Dec 2, 202516.4716.5415.9215.9415.94-3.74%13,206,300
Dec 1, 202516.4516.6516.3016.5616.560.67%9,298,503
Nov 28, 202516.1616.8316.0016.4516.451.73%15,888,800
Nov 27, 202516.3616.6416.1016.1716.17-1.40%10,472,500
Nov 26, 202516.4016.5415.9516.4016.40-0.18%15,763,480
Nov 25, 202516.3316.7116.1516.4316.431.05%10,474,104
Nov 24, 202516.5016.7715.9016.2616.26-0.61%10,197,400
Nov 21, 202516.7017.5316.2916.3616.36-3.08%15,556,284
Nov 20, 202517.8018.0816.7916.8816.88-3.65%14,457,200
Nov 19, 202517.7818.4117.3817.5217.52-1.35%18,059,700
Nov 18, 202518.3019.0517.6017.7617.76-2.79%20,169,800
Nov 17, 202518.1018.5517.4318.2718.271.22%25,282,700
Nov 14, 202516.2818.4616.0218.0518.059.99%32,757,800
Nov 13, 202516.2416.6416.1616.4116.411.05%10,292,100
Nov 12, 202517.0317.0816.1016.2416.24-4.92%16,077,250
Nov 11, 202517.2417.5616.9217.0817.08-0.76%15,685,100
Nov 10, 202518.2018.2417.0517.2117.21-5.65%20,684,500
Nov 7, 202518.5618.8818.2018.2418.24-2.51%15,118,700
Nov 6, 202518.6020.3618.6018.7118.710.11%22,918,800
Nov 5, 202517.8018.9917.6318.6918.693.78%24,638,750
Nov 4, 202518.4818.8017.8818.0118.01-1.53%18,421,600
Nov 3, 202519.4019.6418.1518.2918.29-4.39%31,468,050
Oct 31, 202518.1419.9717.9719.1319.137.11%39,851,200
Oct 30, 202518.2818.6017.8017.8617.86-4.08%19,272,200
Oct 29, 202517.5918.9916.9118.6218.625.86%44,081,140
Oct 28, 202517.2818.1817.0817.5917.59-0.23%25,311,540
Oct 27, 202516.6218.4516.6217.6317.637.63%31,412,350
Oct 24, 202516.4716.5816.0816.3816.38-0.73%12,665,650
Oct 23, 202516.6016.6015.8516.5016.50-2.42%15,310,300
Oct 22, 202516.7117.2216.6316.9116.910.18%12,350,400
Oct 21, 202516.3117.2416.3016.8816.882.61%15,557,700
Oct 20, 202516.5316.8416.1016.4516.450.92%11,003,600
Oct 17, 202516.6717.4216.2016.3016.30-2.80%13,477,200
Oct 16, 202516.9617.1416.6716.7716.77-1.64%12,796,700
Oct 15, 202516.7117.1116.5917.0517.051.01%13,619,400
Oct 14, 202517.1417.6616.6816.8816.88-1.17%17,843,300
Oct 13, 202516.2817.2516.0017.0817.080.71%17,670,000
Oct 10, 202517.6217.6216.6116.9616.96-1.91%21,801,900