Skip to main content
KSEC Intelligent Technology Co., Ltd. (SHE:301311)
China flag China · Delayed Price · Currency is CNY
16.86
+0.03 (0.18%)
At close: Apr 29, 2026

SHE:301311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.7016.9416.6716.8616.860.18%2,533,200
Apr 28, 202616.9717.3016.7216.8316.83-0.82%2,992,800
Apr 27, 202616.6016.9816.4016.9716.971.13%2,811,504
Apr 24, 202616.7016.8316.5116.7816.780.18%1,938,300
Apr 23, 202616.8017.0716.7016.7516.75-0.30%3,014,000
Apr 22, 202616.7616.8116.6316.8016.80-0.12%1,749,606
Apr 21, 202616.9817.1616.7116.8216.82-1.75%2,530,092
Apr 20, 202616.7817.2316.7517.1217.121.78%2,996,806
Apr 17, 202616.8916.8916.6216.8216.82-0.41%2,059,300
Apr 16, 202616.7316.9316.6416.8916.891.08%1,754,000
Apr 15, 202616.8516.9416.6516.7116.71-0.95%1,775,241
Apr 14, 202616.7416.8916.6316.8716.870.90%1,576,700
Apr 13, 202616.5916.7816.4916.7216.720.48%1,694,200
Apr 10, 202616.5517.0016.5416.6416.641.22%2,248,800
Apr 9, 202616.6516.7316.4216.4416.44-2.14%1,551,400
Apr 8, 202616.6016.8016.5316.8016.803.07%2,704,100
Apr 7, 202616.0716.3415.9116.3016.302.32%1,546,300
Apr 3, 202616.3816.4315.8515.9315.93-2.33%1,605,275
Apr 2, 202616.5516.6416.1816.3116.31-1.92%1,628,959
Apr 1, 202616.6316.6916.4416.6316.631.40%1,871,715
Mar 31, 202616.3816.7516.3316.4016.40-0.36%2,234,211
Mar 30, 202616.2016.4916.1016.4616.460.37%1,728,800
Mar 27, 202616.0016.4015.9516.4016.401.61%1,756,834
Mar 26, 202616.3416.4916.1016.1416.14-1.65%2,255,898
Mar 25, 202616.2016.4416.0916.4116.411.36%2,645,406
Mar 24, 202615.9316.2015.7216.1916.193.72%3,209,300
Mar 23, 202616.4516.4515.4315.6115.61-6.02%4,173,081
Mar 20, 202617.3817.4716.6116.6116.61-4.32%4,489,071
Mar 19, 202617.7617.7917.3217.3617.36-3.07%3,052,785
Mar 18, 202617.8217.9317.5717.9117.910.62%2,768,611
Mar 17, 202618.1518.2117.8017.8017.80-1.77%3,116,700
Mar 16, 202618.3118.3718.0518.1218.12-0.44%2,915,300
Mar 13, 202618.2218.4518.0618.2018.200.39%4,244,700
Mar 12, 202618.6818.6818.1118.1318.13-2.74%4,991,140
Mar 11, 202619.1019.1218.6118.6418.64-2.20%3,671,828
Mar 10, 202618.7819.1018.7619.0619.062.25%3,417,741
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