Skip to main content
Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd (SHE:300092)
China flag China · Delayed Price · Currency is CNY
16.68
+0.20 (1.21%)
Apr 29, 2026, 3:04 PM CST

SHE:300092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6416.6115.6416.51-0.18%941,000
Apr 28, 202616.6116.7616.3316.4816.48-1.79%4,409,100
Apr 27, 202616.8016.8716.3916.7816.78-0.24%8,210,370
Apr 24, 202615.6417.1915.5916.8216.827.07%14,864,080
Apr 23, 202616.3016.3015.5415.7115.71-5.08%9,622,901
Apr 22, 202616.5416.7516.5216.5516.55-0.66%4,025,806
Apr 21, 202616.8916.8916.4116.6616.66-1.24%4,053,774
Apr 20, 202616.6217.0216.6216.8716.870.84%6,130,020
Apr 17, 202616.4016.9516.3516.7316.731.46%7,480,100
Apr 16, 202616.4816.5216.1516.4916.491.23%3,799,400
Apr 15, 202616.6016.8116.2716.2916.29-1.93%4,298,400
Apr 14, 202616.5216.6816.3916.6116.610.97%4,711,300
Apr 13, 202616.4416.5516.1716.4516.450.06%5,345,500
Apr 10, 202616.4316.6716.4316.4416.440.74%6,165,050
Apr 9, 202616.1816.6116.1716.3216.32-0.12%5,507,850
Apr 8, 202615.7416.3715.7316.3416.345.97%6,775,100
Apr 7, 202615.3015.5515.2515.4215.422.12%3,731,050
Apr 3, 202615.3915.4915.0015.1015.10-1.82%3,485,300
Apr 2, 202615.5515.7115.2615.3815.38-2.04%3,440,850
Apr 1, 202615.8115.9015.4815.7015.702.68%3,896,400
Mar 31, 202615.8315.9815.2615.2915.29-3.84%5,797,600
Mar 30, 202615.5816.3815.5415.9015.901.21%8,382,700
Mar 27, 202615.0015.9414.9515.7115.713.15%7,952,800
Mar 26, 202615.2015.8015.2015.2315.23-0.39%7,393,700
Mar 25, 202614.8315.6114.8315.2915.293.94%8,141,500
Mar 24, 202614.5714.7514.1214.7114.713.23%8,080,273
Mar 23, 202614.9015.2514.1814.2514.25-7.95%11,316,500
Mar 20, 202616.2316.4115.4515.4815.48-4.21%9,067,900
Mar 19, 202616.4816.6516.0816.1616.16-3.12%7,492,956
Mar 18, 202616.4416.8316.2016.6816.681.46%9,545,650
Mar 17, 202617.3617.4016.4316.4416.44-5.30%12,644,200
Mar 16, 202617.8017.8117.1017.3617.36-1.14%12,134,100
Mar 13, 202618.0518.1617.3517.5617.56-2.71%23,602,650
Mar 12, 202620.0120.5518.0018.0518.050.33%49,281,120
Mar 11, 202617.6618.5317.4317.9917.991.18%30,311,550
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