Tianjin Keyvia Electric Co.,Ltd (SHE:300407)
China
· Delayed Price · Currency is CNY 14.40
+0.06 (0.42%)
At close: Mar 9, 2026
SHE:300407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.01 | 14.50 | 13.88 | 14.40 | 14.40 | 0.42% | 11,942,910 |
| Mar 6, 2026 | 13.73 | 14.51 | 13.73 | 14.34 | 14.34 | 3.99% | 11,997,390 |
| Mar 5, 2026 | 13.45 | 14.00 | 13.45 | 13.79 | 13.79 | 4.15% | 9,506,200 |
| Mar 4, 2026 | 12.81 | 13.37 | 12.70 | 13.24 | 13.24 | 2.48% | 11,055,820 |
| Mar 3, 2026 | 13.53 | 13.64 | 12.90 | 12.92 | 12.92 | -4.51% | 11,631,500 |
| Mar 2, 2026 | 13.90 | 14.09 | 13.47 | 13.53 | 13.53 | -3.70% | 12,565,900 |
| Feb 27, 2026 | 14.08 | 14.14 | 13.80 | 14.05 | 14.05 | -0.92% | 8,517,125 |
| Feb 26, 2026 | 13.96 | 14.20 | 13.91 | 14.18 | 14.18 | 1.50% | 8,586,925 |
| Feb 25, 2026 | 13.78 | 14.11 | 13.65 | 13.97 | 13.97 | 1.31% | 8,714,248 |
| Feb 24, 2026 | 13.34 | 13.81 | 13.34 | 13.79 | 13.79 | 3.30% | 9,759,500 |
| Feb 13, 2026 | 13.57 | 13.60 | 13.28 | 13.35 | 13.35 | -1.84% | 7,801,176 |
| Feb 12, 2026 | 13.48 | 13.68 | 13.33 | 13.60 | 13.60 | 1.12% | 8,401,400 |
| Feb 11, 2026 | 13.55 | 13.59 | 13.33 | 13.45 | 13.45 | -1.47% | 8,797,800 |
| Feb 10, 2026 | 13.35 | 13.75 | 13.23 | 13.65 | 13.65 | 1.87% | 11,809,370 |
| Feb 9, 2026 | 13.37 | 13.50 | 13.25 | 13.40 | 13.40 | 0.22% | 8,369,400 |
| Feb 6, 2026 | 13.20 | 13.59 | 13.00 | 13.37 | 13.37 | 0.22% | 8,976,900 |
| Feb 5, 2026 | 13.45 | 13.65 | 13.21 | 13.34 | 13.34 | -1.84% | 10,086,100 |
| Feb 4, 2026 | 13.29 | 13.93 | 13.16 | 13.59 | 13.59 | 2.10% | 16,499,069 |
| Feb 3, 2026 | 13.30 | 13.40 | 13.11 | 13.31 | 13.31 | 0.83% | 11,369,740 |
| Feb 2, 2026 | 12.85 | 13.48 | 12.81 | 13.20 | 13.20 | 2.72% | 14,926,210 |
| Jan 30, 2026 | 12.62 | 13.05 | 12.57 | 12.85 | 12.85 | 1.18% | 10,306,360 |
| Jan 29, 2026 | 12.90 | 13.03 | 12.60 | 12.70 | 12.70 | -1.78% | 9,805,400 |
| Jan 28, 2026 | 13.10 | 13.18 | 12.92 | 12.93 | 12.93 | -1.45% | 6,852,000 |
| Jan 27, 2026 | 13.10 | 13.29 | 12.75 | 13.12 | 13.12 | - | 8,931,800 |
| Jan 26, 2026 | 13.43 | 13.48 | 13.09 | 13.12 | 13.12 | -2.24% | 11,898,200 |
| Jan 23, 2026 | 13.72 | 13.75 | 13.29 | 13.42 | 13.42 | -2.89% | 18,565,600 |
| Jan 22, 2026 | 12.98 | 13.93 | 12.91 | 13.82 | 13.82 | 6.80% | 24,611,220 |
| Jan 21, 2026 | 12.77 | 13.02 | 12.68 | 12.94 | 12.94 | 0.54% | 8,062,094 |
| Jan 20, 2026 | 12.96 | 13.01 | 12.76 | 12.87 | 12.87 | -1.08% | 11,368,990 |
| Jan 19, 2026 | 12.43 | 13.03 | 12.39 | 13.01 | 13.01 | 4.16% | 16,390,130 |
| Jan 16, 2026 | 12.75 | 12.94 | 12.44 | 12.49 | 12.49 | 0.89% | 13,452,500 |
| Jan 15, 2026 | 12.47 | 12.59 | 12.00 | 12.38 | 12.38 | -2.52% | 11,880,970 |
| Jan 14, 2026 | 12.91 | 13.38 | 12.37 | 12.70 | 12.70 | 2.25% | 20,873,820 |
| Jan 13, 2026 | 12.73 | 12.76 | 12.29 | 12.42 | 12.42 | -2.74% | 12,800,120 |
| Jan 12, 2026 | 12.15 | 12.86 | 11.91 | 12.77 | 12.77 | 5.02% | 16,447,220 |
| Jan 9, 2026 | 11.83 | 12.41 | 11.73 | 12.16 | 12.16 | 2.62% | 14,866,820 |
| Jan 8, 2026 | 11.59 | 11.92 | 11.51 | 11.85 | 11.85 | 2.16% | 9,299,500 |
| Jan 7, 2026 | 11.93 | 11.98 | 11.56 | 11.60 | 11.60 | -2.85% | 8,991,513 |
| Jan 6, 2026 | 11.77 | 11.98 | 11.60 | 11.94 | 11.94 | 1.70% | 10,944,670 |
| Jan 5, 2026 | 11.34 | 11.79 | 11.34 | 11.74 | 11.74 | 3.71% | 11,024,400 |
| Dec 31, 2025 | 11.30 | 11.42 | 11.21 | 11.32 | 11.32 | 0.18% | 8,026,600 |
| Dec 30, 2025 | 11.42 | 11.57 | 11.28 | 11.30 | 11.30 | -0.96% | 7,862,500 |
| Dec 29, 2025 | 11.55 | 11.58 | 11.36 | 11.41 | 11.41 | -0.52% | 6,572,600 |
| Dec 26, 2025 | 11.76 | 11.76 | 11.44 | 11.47 | 11.47 | -1.88% | 8,242,900 |
| Dec 25, 2025 | 11.52 | 11.70 | 11.42 | 11.69 | 11.69 | 1.21% | 6,372,200 |
| Dec 24, 2025 | 11.38 | 11.58 | 11.28 | 11.55 | 11.55 | 1.40% | 6,058,900 |
| Dec 23, 2025 | 11.50 | 11.54 | 11.30 | 11.39 | 11.39 | -1.39% | 7,238,224 |
| Dec 22, 2025 | 11.58 | 11.69 | 11.50 | 11.55 | 11.55 | 0.09% | 9,795,000 |
| Dec 19, 2025 | 11.69 | 11.83 | 11.40 | 11.54 | 11.54 | -0.69% | 9,698,700 |
| Dec 18, 2025 | 11.72 | 11.86 | 11.60 | 11.62 | 11.62 | -1.61% | 8,850,100 |
| Dec 17, 2025 | 11.85 | 12.05 | 11.56 | 11.81 | 11.81 | -0.34% | 17,901,200 |
| Dec 16, 2025 | 12.88 | 12.88 | 11.61 | 11.85 | 11.85 | -5.73% | 22,978,500 |
| Dec 15, 2025 | 12.47 | 12.70 | 12.20 | 12.57 | 12.57 | 0.32% | 9,252,700 |
| Dec 12, 2025 | 12.42 | 12.69 | 12.42 | 12.53 | 12.53 | 0.56% | 9,196,600 |
| Dec 11, 2025 | 12.58 | 12.78 | 12.39 | 12.46 | 12.46 | 0.16% | 11,413,500 |
| Dec 10, 2025 | 12.59 | 12.68 | 12.42 | 12.44 | 12.44 | -1.43% | 6,027,200 |
| Dec 9, 2025 | 12.56 | 12.74 | 12.40 | 12.62 | 12.62 | -0.08% | 7,946,544 |
| Dec 8, 2025 | 12.80 | 12.91 | 12.58 | 12.63 | 12.63 | -2.02% | 8,804,825 |
| Dec 5, 2025 | 12.60 | 12.92 | 12.45 | 12.89 | 12.89 | 2.87% | 10,542,500 |
| Dec 4, 2025 | 12.50 | 12.80 | 12.42 | 12.53 | 12.53 | -0.08% | 12,328,600 |
| Dec 3, 2025 | 12.89 | 12.89 | 12.43 | 12.54 | 12.54 | -2.64% | 9,291,500 |
| Dec 2, 2025 | 13.02 | 13.12 | 12.77 | 12.88 | 12.88 | -2.28% | 13,212,020 |
| Dec 1, 2025 | 13.53 | 13.58 | 13.04 | 13.18 | 13.18 | -1.72% | 13,373,700 |
| Nov 28, 2025 | 13.69 | 13.78 | 13.23 | 13.41 | 13.41 | -2.97% | 18,804,800 |
| Nov 27, 2025 | 13.31 | 14.14 | 13.15 | 13.82 | 13.82 | 3.52% | 31,607,720 |
| Nov 26, 2025 | 12.09 | 13.78 | 11.99 | 13.35 | 13.35 | 10.79% | 35,278,490 |
| Nov 25, 2025 | 11.88 | 12.23 | 11.84 | 12.05 | 12.05 | 1.86% | 5,879,500 |
| Nov 24, 2025 | 11.72 | 11.93 | 11.66 | 11.83 | 11.83 | 1.81% | 6,212,300 |
| Nov 21, 2025 | 12.07 | 12.24 | 11.49 | 11.62 | 11.62 | -5.07% | 11,312,100 |
| Nov 20, 2025 | 12.41 | 12.56 | 12.17 | 12.24 | 12.24 | -1.69% | 6,482,000 |
| Nov 19, 2025 | 12.61 | 12.73 | 12.37 | 12.45 | 12.45 | -2.20% | 8,893,600 |
| Nov 18, 2025 | 12.85 | 12.89 | 12.64 | 12.73 | 12.73 | -1.32% | 10,099,020 |
| Nov 17, 2025 | 13.11 | 13.17 | 12.79 | 12.90 | 12.90 | -2.12% | 15,440,500 |
| Nov 14, 2025 | 13.57 | 13.59 | 13.15 | 13.18 | 13.18 | -3.73% | 19,679,700 |
| Nov 13, 2025 | 13.77 | 14.13 | 13.39 | 13.69 | 13.69 | -2.84% | 29,871,600 |
| Nov 12, 2025 | 13.10 | 15.15 | 13.01 | 14.09 | 14.09 | 7.31% | 35,371,290 |
| Nov 11, 2025 | 12.77 | 13.18 | 12.73 | 13.13 | 13.13 | 3.06% | 12,855,290 |
| Nov 10, 2025 | 12.93 | 13.08 | 12.56 | 12.74 | 12.74 | -0.86% | 12,227,800 |
| Nov 7, 2025 | 12.61 | 13.10 | 12.58 | 12.85 | 12.85 | 1.18% | 15,201,780 |
| Nov 6, 2025 | 12.67 | 12.83 | 12.56 | 12.70 | 12.70 | -0.70% | 12,236,300 |
| Nov 5, 2025 | 12.27 | 12.96 | 12.12 | 12.79 | 12.79 | 4.07% | 21,602,500 |
| Nov 4, 2025 | 12.25 | 12.48 | 12.20 | 12.29 | 12.29 | -0.16% | 9,139,700 |
| Nov 3, 2025 | 12.10 | 12.41 | 12.04 | 12.31 | 12.31 | 2.33% | 13,563,400 |
| Oct 31, 2025 | 11.98 | 12.20 | 11.97 | 12.03 | 12.03 | 0.92% | 8,749,200 |
| Oct 30, 2025 | 12.26 | 12.26 | 11.85 | 11.92 | 11.92 | -2.77% | 9,184,300 |
| Oct 29, 2025 | 12.36 | 12.50 | 12.17 | 12.26 | 12.26 | -1.68% | 11,058,740 |
| Oct 28, 2025 | 12.44 | 12.81 | 12.21 | 12.47 | 12.47 | 1.22% | 18,135,650 |
| Oct 27, 2025 | 11.93 | 12.44 | 11.87 | 12.32 | 12.32 | 3.79% | 24,162,650 |
| Oct 24, 2025 | 11.98 | 12.08 | 11.48 | 11.87 | 11.87 | -0.75% | 25,679,750 |
| Oct 23, 2025 | 12.34 | 13.11 | 11.61 | 11.96 | 11.96 | 9.42% | 40,388,470 |
| Oct 22, 2025 | 10.93 | 11.08 | 10.83 | 10.93 | 10.93 | -0.27% | 4,194,900 |
| Oct 21, 2025 | 10.64 | 10.96 | 10.55 | 10.96 | 10.96 | 2.91% | 5,023,401 |
| Oct 20, 2025 | 10.56 | 10.68 | 10.49 | 10.65 | 10.65 | 2.11% | 5,225,126 |
| Oct 17, 2025 | 10.75 | 10.84 | 10.40 | 10.43 | 10.43 | -3.43% | 6,170,000 |
| Oct 16, 2025 | 11.08 | 11.10 | 10.77 | 10.80 | 10.80 | -1.37% | 5,043,800 |
| Oct 15, 2025 | 10.79 | 11.00 | 10.66 | 10.95 | 10.95 | 1.96% | 5,814,500 |
| Oct 14, 2025 | 10.84 | 11.15 | 10.66 | 10.74 | 10.74 | -0.28% | 7,303,700 |
| Oct 13, 2025 | 10.61 | 10.82 | 10.18 | 10.77 | 10.77 | -0.74% | 6,107,216 |
| Oct 10, 2025 | 10.76 | 10.94 | 10.65 | 10.85 | 10.85 | 0.93% | 5,057,657 |
| Oct 9, 2025 | 10.62 | 10.81 | 10.57 | 10.75 | 10.75 | 1.22% | 4,340,452 |