Skip to main content
KSEC Intelligent Technology Co., Ltd. (SHE:301311)
China flag China · Delayed Price · Currency is CNY
18.64
-0.48 (-2.51%)
At close: Mar 9, 2026

SHE:301311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9318.9318.3918.6418.64-2.51%5,290,582
Mar 6, 202618.7619.3918.6519.1219.120.95%5,175,900
Mar 5, 202619.1319.8718.7818.9418.940.37%7,273,000
Mar 4, 202618.4919.1818.1018.8718.871.40%7,787,937
Mar 3, 202619.5419.8318.6018.6118.61-4.71%5,809,659
Mar 2, 202619.9819.9819.4819.5319.53-2.35%6,007,400
Feb 27, 202619.7320.1019.6920.0020.000.30%5,754,900
Feb 26, 202619.9220.0619.7319.9419.94-0.30%7,789,895
Feb 25, 202620.5020.8019.8820.0020.00-2.25%13,989,580
Feb 24, 202619.6722.0019.1320.4620.465.30%19,060,470
Feb 13, 202618.9320.2418.9019.4319.432.32%12,890,810
Feb 12, 202618.8519.2918.5518.9918.990.74%3,727,260
Feb 11, 202618.9119.1018.7718.8518.85-0.32%2,203,800
Feb 10, 202618.6319.0918.6018.9118.911.29%3,651,412
Feb 9, 202618.4418.7818.4418.6718.671.80%2,588,500
Feb 6, 202618.3418.5318.1718.3418.34-0.05%1,931,671
Feb 5, 202618.5518.8218.3518.3518.35-1.29%2,541,700
Feb 4, 202618.3519.0618.2918.5918.591.14%4,831,000
Feb 3, 202617.9718.4117.9318.3818.382.85%2,773,700
Feb 2, 202618.0018.3017.8317.8717.87-1.27%2,701,495
Jan 30, 202618.0918.2017.7518.1018.10-0.28%3,658,200
Jan 29, 202618.4818.6318.0318.1518.15-1.89%4,441,138
Jan 28, 202618.9018.9818.4418.5018.50-2.37%3,919,300
Jan 27, 202619.1119.1418.3718.9518.95-1.66%5,491,200
Jan 26, 202619.6419.7219.1419.2719.27-1.98%3,717,818
Jan 23, 202619.4419.7619.3419.6619.660.82%4,181,122
Jan 22, 202619.2619.6419.1819.5019.501.62%3,895,102
Jan 21, 202619.0919.2419.0119.1919.190.52%2,085,190
Jan 20, 202619.3919.4719.0319.0919.09-1.55%3,177,948
Jan 19, 202619.2219.4719.1919.3919.390.57%2,651,222
Jan 16, 202619.3419.4019.0519.2819.28-0.05%3,379,161
Jan 15, 202619.3619.5019.2319.2919.29-0.87%2,833,451
Jan 14, 202619.3219.8519.2119.4619.460.72%6,639,410
Jan 13, 202619.7919.8819.2619.3219.32-2.82%6,741,110
Jan 12, 202619.5119.8919.4519.8819.881.90%6,585,700
Jan 9, 202619.3419.6019.2419.5119.510.77%6,439,300
Jan 8, 202618.8219.4518.7619.3619.362.98%6,351,795
Jan 7, 202619.0019.0418.7518.8018.80-1.36%3,229,799
Jan 6, 202618.8919.1418.8319.0619.060.63%4,431,586
Jan 5, 202618.8019.2018.6918.9418.941.18%4,685,271
Dec 31, 202518.7318.8018.4818.7218.72-0.32%3,083,188
Dec 30, 202518.7118.8518.5618.7818.780.27%3,090,213
Dec 29, 202518.6318.8118.5718.7318.730.54%2,168,509
Dec 26, 202518.8418.8918.5118.6318.63-1.17%2,427,100
Dec 25, 202518.5818.9618.5018.8518.851.56%2,832,600
Dec 24, 202518.1618.5818.1618.5618.561.92%2,303,969
Dec 23, 202518.4018.5118.1518.2118.21-1.30%1,959,600
Dec 22, 202518.4818.6818.4018.4518.45-0.27%1,761,400
Dec 19, 202518.2018.6018.1518.5018.501.65%3,037,520
Dec 18, 202517.9118.3917.8618.2018.200.66%2,584,699
Dec 17, 202518.1318.3317.5618.0818.08-0.50%4,061,600
Dec 16, 202518.6718.7018.1118.1718.17-2.63%3,488,300
Dec 15, 202518.6618.8618.4018.6618.66-0.48%2,711,500
Dec 12, 202518.5919.1418.5518.7518.750.86%3,688,410
Dec 11, 202519.2119.2118.5418.5918.59-3.23%4,193,160
Dec 10, 202519.0219.3818.9519.2119.210.52%4,089,903
Dec 9, 202519.1019.6819.0519.1119.11-0.16%4,881,191
Dec 8, 202518.9819.5418.9819.1419.141.00%5,518,941
Dec 5, 202518.4119.0518.2918.9518.952.82%4,869,085
Dec 4, 202519.0419.0818.4318.4318.43-3.00%5,578,578
Dec 3, 202519.4919.5018.9119.0019.00-2.26%5,661,190
Dec 2, 202519.7519.8819.4219.4419.44-1.47%6,446,200
Dec 1, 202519.6019.9619.4619.7319.730.51%5,841,200
Nov 28, 202519.4019.6419.1419.6319.630.46%6,542,080
Nov 27, 202520.1720.1719.4719.5419.54-3.41%9,141,200
Nov 26, 202520.9020.9120.1920.2320.23-4.08%10,600,090
Nov 25, 202520.9021.3920.7121.0921.09-2.68%15,497,600
Nov 24, 202520.8521.7620.8521.6721.674.23%23,256,500
Nov 21, 202519.5021.5418.7620.7920.796.18%23,220,340
Nov 20, 202519.9620.1219.5519.5819.58-2.68%6,278,545
Nov 19, 202519.1820.5819.1820.1220.124.57%11,544,310
Nov 18, 202519.7419.8719.1519.2419.24-2.48%4,092,803
Nov 17, 202519.8920.1219.6919.7319.731.34%5,563,489
Nov 14, 202519.3019.6519.2019.4719.470.31%2,965,900
Nov 13, 202519.3719.5419.2119.4119.410.57%2,093,971
Nov 12, 202519.5519.6119.1819.3019.30-1.58%2,752,103
Nov 11, 202519.7419.8319.5819.6119.61-0.71%2,716,000
Nov 10, 202519.9719.9719.7319.7519.75-1.35%4,271,711
Nov 7, 202520.0020.4219.8720.0220.02-0.10%5,460,600
Nov 6, 202520.2520.3819.9420.0420.04-1.67%4,760,757
Nov 5, 202520.1520.5620.0220.3820.380.15%5,440,865
Nov 4, 202519.9920.4819.6020.3520.351.75%7,605,089
Nov 3, 202519.8020.1319.7220.0020.001.32%3,840,399
Oct 31, 202519.5219.8219.4819.7419.741.08%3,785,100
Oct 30, 202519.9019.9819.5319.5319.53-3.03%6,942,405
Oct 29, 202520.6820.6820.0220.1420.14-2.52%8,012,436
Oct 28, 202520.0321.3119.9520.6620.662.38%13,226,630
Oct 27, 202520.0120.4319.9020.1820.181.00%4,950,697
Oct 24, 202519.8820.2919.8219.9819.980.96%4,290,796
Oct 23, 202519.7019.8319.2519.7919.790.35%3,448,871
Oct 22, 202520.0820.0919.6619.7219.72-1.74%3,989,898
Oct 21, 202519.3820.0819.3820.0720.073.29%6,169,374
Oct 20, 202519.1019.4419.1019.4319.432.16%3,350,606
Oct 17, 202519.8219.9119.0019.0219.02-4.71%5,217,609
Oct 16, 202519.8920.2019.6819.9619.96-0.65%5,579,471
Oct 15, 202519.8720.2719.6620.0920.09-0.99%8,553,750
Oct 14, 202519.0721.3618.9820.2920.296.40%12,366,670
Oct 13, 202518.8019.1618.2319.0719.07-0.99%3,149,855
Oct 10, 202519.1719.5519.0219.2619.260.42%3,687,100
Oct 9, 202519.4119.4219.0919.1819.18-1.13%4,106,384