Skip to main content
Shenzhen Kexin Communication Technologies Co.,Ltd (SHE:300565)
China flag China · Delayed Price · Currency is CNY
12.61
-0.04 (-0.32%)
Apr 30, 2026, 9:55 AM CST

SHE:300565 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.5912.7812.5112.6512.650.80%10,208,650
Apr 28, 202612.7012.8012.5012.5512.55-2.33%11,223,030
Apr 27, 202612.5312.8512.1412.8512.851.58%16,585,640
Apr 24, 202612.8213.1012.6512.6512.651.12%16,762,019
Apr 23, 202613.3113.3712.4512.5112.51-6.50%23,666,649
Apr 22, 202613.3313.5813.2113.3813.38-0.45%13,148,600
Apr 21, 202613.8713.8713.2213.4413.44-3.59%23,035,250
Apr 20, 202614.3914.3913.8013.9413.94-3.40%25,851,649
Apr 17, 202614.3614.6514.1914.4314.430.07%20,922,249
Apr 16, 202614.4514.4614.0414.4214.42-0.28%19,833,692
Apr 15, 202614.7014.7814.2814.4614.46-2.63%24,347,900
Apr 14, 202615.0315.0614.5814.8514.85-0.67%25,662,084
Apr 13, 202614.6815.0814.5314.9514.950.13%24,223,540
Apr 10, 202615.3315.4714.8814.9314.93-4.29%44,320,620
Apr 9, 202614.7615.8614.7115.6015.604.07%57,925,740
Apr 8, 202614.7815.0214.5814.9914.993.02%38,911,350
Apr 7, 202614.1114.7514.0014.5514.553.12%30,713,330
Apr 3, 202614.8514.9414.0214.1114.11-3.95%32,571,020
Apr 2, 202613.8115.1813.7814.6914.695.38%45,731,260
Apr 1, 202614.2914.4513.7913.9413.94-1.48%20,672,240
Mar 31, 202614.3314.3813.8514.1514.15-0.98%23,005,650
Mar 30, 202613.3714.7213.3114.2914.294.23%33,117,950
Mar 27, 202613.5113.8412.9113.7113.71-0.72%24,389,650
Mar 26, 202614.1714.3913.7513.8113.81-3.02%22,655,630
Mar 25, 202614.2514.4014.0014.2414.240.78%31,100,890
Mar 24, 202614.0014.1713.6614.1314.132.91%33,147,120
Mar 23, 202613.7514.1313.1813.7313.73-2.14%44,729,740
Mar 20, 202613.5315.2513.5314.0314.035.49%57,448,490
Mar 19, 202613.0013.8813.0013.3013.300.61%20,166,600
Mar 18, 202612.9413.2512.7113.2213.223.12%14,908,980
Mar 17, 202613.7513.7912.8012.8212.82-7.17%21,494,430
Mar 16, 202613.6613.8613.4213.8113.811.25%15,541,100
Mar 13, 202613.7514.1213.4713.6413.64-1.16%16,677,000
Mar 12, 202613.8814.2513.7313.8013.80-1.08%17,381,030
Mar 11, 202614.0314.3313.9213.9513.95-0.50%22,631,470
Mar 10, 202613.6914.0813.6014.0214.023.55%21,282,450
Mar 9, 202613.6413.7213.2013.5413.54-2.52%22,342,560
Mar 6, 202613.8314.2013.7613.8913.89-0.29%22,538,000
Mar 5, 202614.5114.6413.8613.9313.93-2.86%34,781,100
Mar 4, 202613.4615.1513.4614.3414.345.60%48,502,990
Mar 3, 202613.1614.1312.9813.5813.584.30%38,401,970
Mar 2, 202613.2513.4013.0013.0213.02-3.41%10,424,409
Feb 27, 202613.4113.5013.2813.4813.48-0.66%10,953,170
Feb 26, 202613.0513.7413.0213.5713.573.51%18,958,640
Feb 25, 202613.2113.2413.0613.1113.11-0.61%6,759,400
Feb 24, 202613.0513.3013.0513.1913.191.46%8,058,550
Feb 13, 202613.0113.1512.9613.0013.00-0.69%6,844,225
Feb 12, 202613.0513.1812.8513.0913.090.85%8,527,512
Feb 11, 202612.9913.1812.9612.9812.98-0.31%6,763,080
Feb 10, 202613.0113.2013.0013.0213.020.15%9,872,000
Feb 9, 202612.6713.0712.6513.0013.004.42%13,268,348
Feb 6, 202612.2212.6312.1312.4512.451.30%9,387,930
Feb 5, 202612.6512.6512.2812.2912.29-2.85%7,834,180
Feb 4, 202612.5912.7712.4512.6512.65-8,217,700
Feb 3, 202612.4412.7212.4312.6512.652.35%7,268,600
Feb 2, 202612.5212.7512.3012.3612.36-1.59%9,730,190
Jan 30, 202612.4412.6712.0712.5612.561.05%13,922,600
Jan 29, 202612.7513.0312.3712.4312.43-3.72%17,755,100
Jan 28, 202613.2213.5312.8912.9112.91-2.49%15,517,610
Jan 27, 202612.9913.2912.6613.2413.242.72%20,587,600
Jan 26, 202613.3713.3812.7112.8912.89-1.90%10,912,600
Jan 23, 202612.8013.1412.7513.1413.142.74%12,174,170
Jan 22, 202612.7612.8412.6712.7912.790.16%6,288,857
Jan 21, 202612.5412.8612.3812.7712.771.43%8,819,784
Jan 20, 202612.9812.9812.4612.5912.59-3.08%13,435,600
Jan 19, 202612.8513.0412.7712.9912.99-0.08%9,136,900
Jan 16, 202612.9413.0912.7213.0013.000.93%11,770,100
Jan 15, 202613.0213.1012.7012.8812.88-2.13%13,428,160
Jan 14, 202613.1913.4212.8813.1613.160.38%17,833,830
Jan 13, 202613.5513.5512.9913.1113.11-3.03%15,912,462
Jan 12, 202613.0113.5613.0113.5213.523.28%19,202,377
Jan 9, 202613.0113.0912.8213.0913.090.61%13,898,330
Jan 8, 202612.7013.0412.6513.0113.012.28%16,192,000
Jan 7, 202612.8712.9312.7012.7212.72-1.62%11,068,400
Jan 6, 202613.0113.0512.7412.9312.93-0.54%13,402,000
Jan 5, 202612.6413.0012.4513.0013.003.09%16,148,160
Dec 31, 202512.8812.9312.6112.6112.61-2.10%9,804,655
Dec 30, 202512.7413.1712.5612.8812.881.02%12,698,720
Dec 29, 202513.0913.1012.6912.7512.75-0.93%10,414,540
Dec 26, 202512.8613.0812.6912.8712.87-13,560,600
Dec 25, 202512.8212.9012.6612.8712.870.47%12,955,100
Dec 24, 202512.3912.9112.3012.8112.814.32%19,623,700
Dec 23, 202512.6212.6212.2212.2812.28-2.77%11,874,740
Dec 22, 202512.4912.8612.4612.6312.631.77%12,250,050
Dec 19, 202512.6412.7212.2212.4112.41-0.72%14,272,000
Dec 18, 202512.3412.7912.2512.5012.50-0.95%20,140,020
Dec 17, 202512.1313.1812.1312.6212.625.08%28,449,530
Dec 16, 202511.8912.5811.6112.0112.010.50%20,878,340
Dec 15, 202511.9112.1311.6411.9511.95-9,958,950
Dec 12, 202512.4912.6311.9211.9511.95-4.32%15,227,000
Dec 11, 202512.6812.9412.4812.4912.49-1.96%12,120,980
Dec 10, 202512.8512.9512.6812.7412.74-1.39%9,194,538
Dec 9, 202513.0013.2012.8212.9212.92-1.07%11,729,756
Dec 8, 202512.6813.1412.6013.0613.062.75%16,417,820
Dec 5, 202512.4912.7212.3412.7112.712.01%9,445,900
Dec 4, 202512.6212.7012.1812.4612.46-1.66%12,512,230
Dec 3, 202512.9012.9512.5912.6712.67-2.31%12,072,320
Dec 2, 202512.8213.0012.7112.9712.970.39%13,576,540
Dec 1, 202512.7212.9612.5812.9212.920.94%16,649,000
Nov 28, 202512.6012.8512.4912.8012.801.27%16,023,140