Skip to main content
Hebei Gongda Keya Technology Group Co., Ltd. (SHE:301197)
China flag China · Delayed Price · Currency is CNY
24.22
+1.37 (6.00%)
At close: Mar 10, 2026

SHE:301197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1623.8822.4122.8522.850.62%5,858,102
Mar 6, 202621.9922.8421.8922.7122.712.02%5,968,741
Mar 5, 202624.9825.1221.9122.2622.26-7.98%10,878,000
Mar 4, 202624.0024.7523.3224.1924.190.08%5,513,440
Mar 3, 202625.1625.7924.0924.1724.17-3.78%6,256,799
Mar 2, 202624.1925.9824.1725.1225.121.66%8,460,202
Feb 27, 202624.5324.9023.6024.7124.711.31%6,217,800
Feb 26, 202622.9724.7222.7924.3924.395.86%9,638,950
Feb 25, 202622.2923.1922.2923.0423.043.46%4,472,100
Feb 24, 202621.8322.4621.7322.2722.272.58%3,311,164
Feb 13, 202621.3721.9521.1421.7121.711.59%2,373,500
Feb 12, 202621.4121.7020.8821.3721.37-0.42%2,246,900
Feb 11, 202621.8821.9721.2621.4621.46-0.33%2,035,100
Feb 10, 202621.7521.8621.5121.5321.53-1.01%2,319,900
Feb 9, 202622.0622.1721.5621.7521.75-0.50%3,519,400
Feb 6, 202621.6622.1921.6321.8621.86-0.36%2,604,100
Feb 5, 202621.9922.1821.7421.9421.94-0.41%2,366,100
Feb 4, 202621.9322.0921.6522.0322.030.36%3,374,633
Feb 3, 202621.4822.0021.1621.9521.953.25%4,517,427
Feb 2, 202620.3722.0220.2921.2621.264.68%5,502,174
Jan 30, 202619.9520.3719.7520.3120.311.80%2,199,354
Jan 29, 202620.4920.7719.8319.9519.95-1.87%2,533,654
Jan 28, 202621.2421.2520.2420.3320.33-4.60%3,074,100
Jan 27, 202621.3921.6120.8621.3121.31-1.11%2,501,879
Jan 26, 202621.7022.2021.2421.5521.550.05%5,201,070
Jan 23, 202621.6521.8021.4721.5421.54-0.51%1,840,719
Jan 22, 202621.6021.6521.3521.6521.650.79%2,397,100
Jan 21, 202621.0021.6420.8221.4821.481.99%2,747,390
Jan 20, 202621.4721.6220.9021.0621.06-1.17%2,305,700
Jan 19, 202620.9621.4920.8521.3121.311.24%2,612,500
Jan 16, 202621.2521.3420.7321.0521.05-0.71%2,466,218
Jan 15, 202621.3321.5821.1121.2021.20-0.80%2,465,800
Jan 14, 202621.4021.8020.9021.3721.370.05%3,736,300
Jan 13, 202621.7521.7521.1521.3621.36-1.11%3,112,300
Jan 12, 202621.3221.6021.0221.6021.601.27%3,634,037
Jan 9, 202621.2321.3320.5321.3321.331.09%3,695,253
Jan 8, 202620.8921.3020.7321.1021.101.05%2,412,752
Jan 7, 202620.9021.1920.5820.8820.88-0.19%2,273,281
Jan 6, 202620.6820.9820.5320.9220.920.97%2,114,700
Jan 5, 202620.9921.0320.5820.7220.72-0.58%2,661,760
Dec 31, 202520.6120.9020.2620.8420.840.68%3,308,977
Dec 30, 202521.0021.3020.5020.7020.70-2.13%3,178,863
Dec 29, 202520.2621.5020.0021.1521.156.60%4,850,014
Dec 26, 202519.7120.3619.5019.8419.840.97%2,586,600
Dec 25, 202519.4719.9019.2819.6519.651.39%1,493,547
Dec 24, 202519.5019.6219.3519.3819.38-0.15%1,611,500
Dec 23, 202520.0020.0019.2719.4119.41-2.07%1,647,700
Dec 22, 202520.0320.1819.7719.8219.82-0.20%1,713,066
Dec 19, 202519.9720.0819.5919.8619.860.46%1,617,640
Dec 18, 202519.5120.0919.4019.7719.771.07%1,845,968
Dec 17, 202519.6519.7219.0519.5619.56-0.25%1,991,211
Dec 16, 202520.1620.2919.5519.6119.61-2.49%2,317,600
Dec 15, 202518.9120.7118.6120.1120.116.23%5,944,659
Dec 12, 202519.2819.5518.9018.9318.93-1.76%2,506,100
Dec 11, 202520.4520.4519.2019.2719.27-5.31%3,582,300
Dec 10, 202521.2321.2320.3120.3520.35-3.28%2,480,600
Dec 9, 202521.2421.6521.0121.0421.04-0.94%2,347,240
Dec 8, 202521.3721.5020.9521.2421.24-0.09%2,082,211
Dec 5, 202520.7321.2920.4021.2621.262.56%2,413,811
Dec 4, 202521.3721.4820.5620.7320.73-2.49%2,218,400
Dec 3, 202521.9522.2021.2121.2621.26-3.10%3,068,500
Dec 2, 202521.6422.4221.2221.9421.941.62%4,764,380
Dec 1, 202521.4721.8621.1321.5921.590.28%5,436,289
Nov 28, 202520.0821.7019.9521.5321.537.22%6,573,096
Nov 27, 202520.2820.2919.9020.0820.080.15%1,755,500
Nov 26, 202521.0521.0520.0020.0520.05-3.98%2,392,054
Nov 25, 202520.8621.0620.7120.8820.881.41%2,368,600
Nov 24, 202519.9920.7619.8520.5920.593.94%2,728,340
Nov 21, 202520.6921.0319.5719.8119.81-4.71%2,824,160
Nov 20, 202521.1221.2720.3420.7920.79-1.47%2,584,690
Nov 19, 202521.5022.1520.8421.1021.10-0.85%3,168,279
Nov 18, 202521.4121.9521.1021.2821.28-0.65%2,608,820
Nov 17, 202521.0621.4820.8821.4221.422.15%2,847,840
Nov 14, 202520.5021.2020.5020.9720.971.30%2,364,071
Nov 13, 202520.6120.7920.5920.7020.700.34%1,465,600
Nov 12, 202520.7120.8920.4120.6320.63-0.39%1,543,466
Nov 11, 202520.9421.0020.6520.7120.71-0.53%1,660,915
Nov 10, 202521.0621.2420.7920.8220.82-1.37%2,187,674
Nov 7, 202520.8421.2120.6921.1121.111.10%2,904,880
Nov 6, 202520.6220.8820.3920.8820.881.26%1,965,580
Nov 5, 202520.4920.6620.3620.6220.620.24%1,712,920
Nov 4, 202520.6020.6520.3820.5720.57-0.15%1,573,040
Nov 3, 202520.4020.6020.2720.6020.600.98%1,863,950
Oct 31, 202520.1420.4419.9820.4020.402.31%2,396,700
Oct 30, 202520.1820.2619.9019.9419.94-1.58%2,106,200
Oct 29, 202520.4820.6520.1020.2620.26-0.88%2,112,518
Oct 28, 202520.3020.7020.3020.4420.44-0.24%2,571,630
Oct 27, 202520.4420.7820.3220.4920.49-0.24%2,436,074
Oct 24, 202520.4020.6920.1820.5420.540.69%2,691,580
Oct 23, 202520.2120.4720.0120.4020.400.64%2,370,120
Oct 22, 202519.6520.6019.5020.2720.273.16%4,178,200
Oct 21, 202519.5619.7319.4319.6519.650.51%1,310,000
Oct 20, 202519.2419.8219.0119.5519.552.84%2,225,200
Oct 17, 202519.3119.5219.0119.0119.01-1.40%1,660,844
Oct 16, 202519.8119.9319.2019.2819.28-2.82%1,935,637
Oct 15, 202519.7720.0619.5619.8419.840.35%1,452,500
Oct 14, 202520.0720.2219.6819.7719.77-1.00%1,825,800
Oct 13, 202519.5020.1019.1119.9719.97-1.24%2,213,800
Oct 10, 202520.0620.2719.7520.2220.220.55%3,053,400
Oct 9, 202519.7820.3519.7820.1120.111.67%2,589,018