Skip to main content
Hebei Gongda Keya Technology Group Co., Ltd. (SHE:301197)
China flag China · Delayed Price · Currency is CNY
30.26
+1.06 (3.63%)
Apr 29, 2026, 4:00 PM EDT

SHE:301197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.8830.6528.7430.2630.263.63%4,356,109
Apr 28, 202629.6529.6528.7029.2029.20-1.52%4,699,722
Apr 27, 202627.6330.4726.8029.6529.657.04%9,527,790
Apr 24, 202628.4029.8327.5027.7027.70-2.12%6,361,200
Apr 23, 202628.6928.8828.0028.3028.30-2.08%4,084,700
Apr 22, 202628.6829.3528.5628.9028.90-0.72%4,740,049
Apr 21, 202629.5829.5828.3029.1129.11-0.58%7,156,300
Apr 20, 202627.1830.7126.7329.2829.286.55%11,390,080
Apr 17, 202627.1128.7326.3127.4827.480.37%8,656,355
Apr 16, 202628.4729.0226.5127.3827.38-4.77%9,910,891
Apr 15, 202627.8029.7226.9928.7528.754.93%10,164,601
Apr 14, 202625.4127.7325.1627.4027.408.90%10,374,737
Apr 13, 202626.3126.9824.6625.1625.16-3.31%9,819,691
Apr 10, 202627.0427.9825.5826.0226.029.56%17,356,419
Apr 9, 202621.5823.9920.8523.7523.759.45%7,813,022
Apr 8, 202620.8521.8520.8521.7021.704.03%2,320,200
Apr 7, 202621.6321.6320.6620.8620.86-1.14%2,440,800
Apr 3, 202621.6222.0020.6021.1021.10-1.81%3,547,343
Apr 2, 202620.7422.3920.6621.4921.494.12%5,785,500
Apr 1, 202621.2021.3020.4620.6420.641.28%1,870,000
Mar 31, 202621.1121.4420.3320.3820.38-3.60%2,097,617
Mar 30, 202621.1921.3220.7821.1421.14-0.56%1,922,440
Mar 27, 202620.7821.5920.7821.2621.261.53%1,807,400
Mar 26, 202621.1521.4020.7920.9420.94-0.99%2,512,948
Mar 25, 202621.4821.8320.9821.1521.15-1.26%2,839,448
Mar 24, 202621.4421.5020.4821.4221.426.99%4,701,118
Mar 23, 202621.4321.7519.9620.0220.02-10.22%4,753,268
Mar 20, 202623.0123.1021.8822.3022.30-3.04%3,107,700
Mar 19, 202623.4323.4322.6023.0023.00-2.95%3,062,280
Mar 18, 202622.4923.7522.2723.7023.705.85%3,381,600
Mar 17, 202623.4223.5922.2522.3922.39-4.44%2,830,470
Mar 16, 202623.2223.6822.7023.4323.430.64%2,671,270
Mar 13, 202623.1523.5522.9023.2823.280.56%2,929,928
Mar 12, 202623.5723.8022.9023.1523.15-1.45%3,256,432
Mar 11, 202624.3524.6523.4123.4923.49-3.01%5,868,800
Mar 10, 202622.9224.6822.8824.2224.226.00%6,337,895
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