Shenzhen Kexin Communication Technologies Co.,Ltd (SHE:300565)
China
· Delayed Price · Currency is CNY 14.02
+0.48 (3.55%)
At close: Mar 10, 2026
SHE:300565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.83 | 14.08 | 13.60 | 13.88 | - | 2.51% | 12,328,620 |
| Mar 9, 2026 | 13.64 | 13.72 | 13.20 | 13.54 | 13.54 | -2.52% | 22,342,560 |
| Mar 6, 2026 | 13.83 | 14.20 | 13.76 | 13.89 | 13.89 | -0.29% | 22,538,000 |
| Mar 5, 2026 | 14.51 | 14.64 | 13.86 | 13.93 | 13.93 | -2.86% | 34,781,100 |
| Mar 4, 2026 | 13.46 | 15.15 | 13.46 | 14.34 | 14.34 | 5.60% | 48,502,990 |
| Mar 3, 2026 | 13.16 | 14.13 | 12.98 | 13.58 | 13.58 | 4.30% | 38,401,970 |
| Mar 2, 2026 | 13.25 | 13.40 | 13.00 | 13.02 | 13.02 | -3.41% | 10,424,409 |
| Feb 27, 2026 | 13.41 | 13.50 | 13.28 | 13.48 | 13.48 | -0.66% | 10,953,170 |
| Feb 26, 2026 | 13.05 | 13.74 | 13.02 | 13.57 | 13.57 | 3.51% | 18,958,640 |
| Feb 25, 2026 | 13.21 | 13.24 | 13.06 | 13.11 | 13.11 | -0.61% | 6,759,400 |
| Feb 24, 2026 | 13.05 | 13.30 | 13.05 | 13.19 | 13.19 | 1.46% | 8,058,550 |
| Feb 13, 2026 | 13.01 | 13.15 | 12.96 | 13.00 | 13.00 | -0.69% | 6,844,225 |
| Feb 12, 2026 | 13.05 | 13.18 | 12.85 | 13.09 | 13.09 | 0.85% | 8,527,512 |
| Feb 11, 2026 | 12.99 | 13.18 | 12.96 | 12.98 | 12.98 | -0.31% | 6,763,080 |
| Feb 10, 2026 | 13.01 | 13.20 | 13.00 | 13.02 | 13.02 | 0.15% | 9,872,000 |
| Feb 9, 2026 | 12.67 | 13.07 | 12.65 | 13.00 | 13.00 | 4.42% | 13,268,348 |
| Feb 6, 2026 | 12.22 | 12.63 | 12.13 | 12.45 | 12.45 | 1.30% | 9,387,930 |
| Feb 5, 2026 | 12.65 | 12.65 | 12.28 | 12.29 | 12.29 | -2.85% | 7,834,180 |
| Feb 4, 2026 | 12.59 | 12.77 | 12.45 | 12.65 | 12.65 | - | 8,217,700 |
| Feb 3, 2026 | 12.44 | 12.72 | 12.43 | 12.65 | 12.65 | 2.35% | 7,268,600 |
| Feb 2, 2026 | 12.52 | 12.75 | 12.30 | 12.36 | 12.36 | -1.59% | 9,730,190 |
| Jan 30, 2026 | 12.44 | 12.67 | 12.07 | 12.56 | 12.56 | 1.05% | 13,922,600 |
| Jan 29, 2026 | 12.75 | 13.03 | 12.37 | 12.43 | 12.43 | -3.72% | 17,755,100 |
| Jan 28, 2026 | 13.22 | 13.53 | 12.89 | 12.91 | 12.91 | -2.49% | 15,517,610 |
| Jan 27, 2026 | 12.99 | 13.29 | 12.66 | 13.24 | 13.24 | 2.72% | 20,587,600 |
| Jan 26, 2026 | 13.37 | 13.38 | 12.71 | 12.89 | 12.89 | -1.90% | 10,912,600 |
| Jan 23, 2026 | 12.80 | 13.14 | 12.75 | 13.14 | 13.14 | 2.74% | 12,174,170 |
| Jan 22, 2026 | 12.76 | 12.84 | 12.67 | 12.79 | 12.79 | 0.16% | 6,288,857 |
| Jan 21, 2026 | 12.54 | 12.86 | 12.38 | 12.77 | 12.77 | 1.43% | 8,819,784 |
| Jan 20, 2026 | 12.98 | 12.98 | 12.46 | 12.59 | 12.59 | -3.08% | 13,435,600 |
| Jan 19, 2026 | 12.85 | 13.04 | 12.77 | 12.99 | 12.99 | -0.08% | 9,136,900 |
| Jan 16, 2026 | 12.94 | 13.09 | 12.72 | 13.00 | 13.00 | 0.93% | 11,770,100 |
| Jan 15, 2026 | 13.02 | 13.10 | 12.70 | 12.88 | 12.88 | -2.13% | 13,428,160 |
| Jan 14, 2026 | 13.19 | 13.42 | 12.88 | 13.16 | 13.16 | 0.38% | 17,833,830 |
| Jan 13, 2026 | 13.55 | 13.55 | 12.99 | 13.11 | 13.11 | -3.03% | 15,912,462 |
| Jan 12, 2026 | 13.01 | 13.56 | 13.01 | 13.52 | 13.52 | 3.28% | 19,202,377 |
| Jan 9, 2026 | 13.01 | 13.09 | 12.82 | 13.09 | 13.09 | 0.61% | 13,898,330 |
| Jan 8, 2026 | 12.70 | 13.04 | 12.65 | 13.01 | 13.01 | 2.28% | 16,192,000 |
| Jan 7, 2026 | 12.87 | 12.93 | 12.70 | 12.72 | 12.72 | -1.62% | 11,068,400 |
| Jan 6, 2026 | 13.01 | 13.05 | 12.74 | 12.93 | 12.93 | -0.54% | 13,402,000 |
| Jan 5, 2026 | 12.64 | 13.00 | 12.45 | 13.00 | 13.00 | 3.09% | 16,148,160 |
| Dec 31, 2025 | 12.88 | 12.93 | 12.61 | 12.61 | 12.61 | -2.10% | 9,804,655 |
| Dec 30, 2025 | 12.74 | 13.17 | 12.56 | 12.88 | 12.88 | 1.02% | 12,698,720 |
| Dec 29, 2025 | 13.09 | 13.10 | 12.69 | 12.75 | 12.75 | -0.93% | 10,414,540 |
| Dec 26, 2025 | 12.86 | 13.08 | 12.69 | 12.87 | 12.87 | - | 13,560,600 |
| Dec 25, 2025 | 12.82 | 12.90 | 12.66 | 12.87 | 12.87 | 0.47% | 12,955,100 |
| Dec 24, 2025 | 12.39 | 12.91 | 12.30 | 12.81 | 12.81 | 4.32% | 19,623,700 |
| Dec 23, 2025 | 12.62 | 12.62 | 12.22 | 12.28 | 12.28 | -2.77% | 11,874,740 |
| Dec 22, 2025 | 12.49 | 12.86 | 12.46 | 12.63 | 12.63 | 1.77% | 12,250,050 |
| Dec 19, 2025 | 12.64 | 12.72 | 12.22 | 12.41 | 12.41 | -0.72% | 14,272,000 |
| Dec 18, 2025 | 12.34 | 12.79 | 12.25 | 12.50 | 12.50 | -0.95% | 20,140,020 |
| Dec 17, 2025 | 12.13 | 13.18 | 12.13 | 12.62 | 12.62 | 5.08% | 28,449,530 |
| Dec 16, 2025 | 11.89 | 12.58 | 11.61 | 12.01 | 12.01 | 0.50% | 20,878,340 |
| Dec 15, 2025 | 11.91 | 12.13 | 11.64 | 11.95 | 11.95 | - | 9,958,950 |
| Dec 12, 2025 | 12.49 | 12.63 | 11.92 | 11.95 | 11.95 | -4.32% | 15,227,000 |
| Dec 11, 2025 | 12.68 | 12.94 | 12.48 | 12.49 | 12.49 | -1.96% | 12,120,980 |
| Dec 10, 2025 | 12.85 | 12.95 | 12.68 | 12.74 | 12.74 | -1.39% | 9,194,538 |
| Dec 9, 2025 | 13.00 | 13.20 | 12.82 | 12.92 | 12.92 | -1.07% | 11,729,756 |
| Dec 8, 2025 | 12.68 | 13.14 | 12.60 | 13.06 | 13.06 | 2.75% | 16,417,820 |
| Dec 5, 2025 | 12.49 | 12.72 | 12.34 | 12.71 | 12.71 | 2.01% | 9,445,900 |
| Dec 4, 2025 | 12.62 | 12.70 | 12.18 | 12.46 | 12.46 | -1.66% | 12,512,230 |
| Dec 3, 2025 | 12.90 | 12.95 | 12.59 | 12.67 | 12.67 | -2.31% | 12,072,320 |
| Dec 2, 2025 | 12.82 | 13.00 | 12.71 | 12.97 | 12.97 | 0.39% | 13,576,540 |
| Dec 1, 2025 | 12.72 | 12.96 | 12.58 | 12.92 | 12.92 | 0.94% | 16,649,000 |
| Nov 28, 2025 | 12.60 | 12.85 | 12.49 | 12.80 | 12.80 | 1.27% | 16,023,140 |
| Nov 27, 2025 | 12.61 | 12.90 | 12.49 | 12.64 | 12.64 | -0.32% | 20,098,470 |
| Nov 26, 2025 | 12.64 | 12.97 | 12.56 | 12.68 | 12.68 | -2.31% | 35,792,880 |
| Nov 25, 2025 | 11.72 | 13.60 | 11.66 | 12.98 | 12.98 | 11.99% | 47,821,070 |
| Nov 24, 2025 | 11.41 | 11.69 | 11.31 | 11.59 | 11.59 | 1.67% | 6,728,900 |
| Nov 21, 2025 | 11.99 | 12.15 | 11.38 | 11.40 | 11.40 | -5.79% | 10,014,450 |
| Nov 20, 2025 | 12.13 | 12.27 | 11.92 | 12.10 | 12.10 | 0.41% | 6,796,560 |
| Nov 19, 2025 | 12.19 | 12.38 | 12.01 | 12.05 | 12.05 | -0.82% | 6,173,206 |
| Nov 18, 2025 | 12.30 | 12.30 | 12.08 | 12.15 | 12.15 | -0.98% | 5,775,300 |
| Nov 17, 2025 | 12.15 | 12.34 | 12.06 | 12.27 | 12.27 | 1.74% | 7,426,350 |
| Nov 14, 2025 | 11.96 | 12.23 | 11.92 | 12.06 | 12.06 | 0.42% | 7,484,700 |
| Nov 13, 2025 | 11.93 | 12.25 | 11.71 | 12.01 | 12.01 | 1.26% | 7,602,734 |
| Nov 12, 2025 | 11.94 | 11.99 | 11.73 | 11.86 | 11.86 | -0.92% | 5,070,600 |
| Nov 11, 2025 | 12.18 | 12.22 | 11.92 | 11.97 | 11.97 | -1.64% | 5,939,150 |
| Nov 10, 2025 | 12.02 | 12.19 | 11.92 | 12.17 | 12.17 | 1.59% | 7,315,730 |
| Nov 7, 2025 | 11.87 | 12.05 | 11.77 | 11.98 | 11.98 | 0.76% | 6,016,050 |
| Nov 6, 2025 | 11.96 | 12.01 | 11.74 | 11.89 | 11.89 | -0.59% | 5,145,050 |
| Nov 5, 2025 | 11.72 | 12.08 | 11.62 | 11.96 | 11.96 | 1.18% | 6,207,500 |
| Nov 4, 2025 | 11.87 | 11.96 | 11.71 | 11.82 | 11.82 | -1.09% | 4,537,600 |
| Nov 3, 2025 | 11.79 | 11.97 | 11.67 | 11.95 | 11.95 | 1.88% | 6,603,200 |
| Oct 31, 2025 | 11.60 | 11.83 | 11.58 | 11.73 | 11.73 | 1.12% | 5,466,250 |
| Oct 30, 2025 | 11.74 | 11.78 | 11.59 | 11.60 | 11.60 | -1.78% | 6,221,200 |
| Oct 29, 2025 | 12.09 | 12.09 | 11.76 | 11.81 | 11.81 | -0.92% | 7,009,818 |
| Oct 28, 2025 | 11.79 | 11.98 | 11.70 | 11.92 | 11.92 | 1.10% | 7,361,019 |
| Oct 27, 2025 | 11.96 | 11.96 | 11.64 | 11.79 | 11.79 | 0.17% | 6,788,833 |
| Oct 24, 2025 | 11.75 | 11.87 | 11.70 | 11.77 | 11.77 | -1.18% | 7,680,350 |
| Oct 23, 2025 | 11.78 | 11.92 | 11.53 | 11.91 | 11.91 | 1.53% | 8,281,900 |
| Oct 22, 2025 | 11.63 | 11.85 | 11.58 | 11.73 | 11.73 | 0.26% | 6,554,825 |
| Oct 21, 2025 | 11.63 | 11.76 | 11.48 | 11.70 | 11.70 | 0.17% | 8,343,500 |
| Oct 20, 2025 | 11.20 | 12.15 | 11.20 | 11.68 | 11.68 | 5.80% | 16,871,860 |
| Oct 17, 2025 | 11.31 | 11.42 | 11.01 | 11.04 | 11.04 | -2.56% | 8,716,150 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.30 | 11.33 | 11.33 | -2.33% | 8,029,400 |
| Oct 15, 2025 | 11.36 | 11.63 | 11.32 | 11.60 | 11.60 | 1.58% | 9,106,550 |
| Oct 14, 2025 | 12.00 | 12.07 | 11.36 | 11.42 | 11.42 | -4.03% | 13,109,650 |
| Oct 13, 2025 | 11.69 | 11.98 | 11.05 | 11.90 | 11.90 | -1.98% | 14,244,070 |
| Oct 10, 2025 | 12.42 | 12.42 | 12.05 | 12.14 | 12.14 | -2.65% | 13,054,860 |