Zhuhai Kles Technologyco.,Ltd (SHE:301314)
China
· Delayed Price · Currency is CNY 50.82
-0.33 (-0.65%)
At close: Apr 29, 2026
SHE:301314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.69 | 51.31 | 49.80 | 50.82 | 50.82 | -0.65% | 1,277,990 |
| Apr 28, 2026 | 53.92 | 53.92 | 50.09 | 51.15 | 51.15 | 0.73% | 1,744,010 |
| Apr 27, 2026 | 50.90 | 51.19 | 49.91 | 50.78 | 50.78 | -0.33% | 1,479,150 |
| Apr 24, 2026 | 51.00 | 51.38 | 49.18 | 50.95 | 50.95 | 0.57% | 1,734,972 |
| Apr 23, 2026 | 51.88 | 52.79 | 50.60 | 50.66 | 50.66 | -2.33% | 1,375,266 |
| Apr 22, 2026 | 50.45 | 52.80 | 50.00 | 51.87 | 51.87 | 3.04% | 1,522,002 |
| Apr 21, 2026 | 50.54 | 50.63 | 49.49 | 50.34 | 50.34 | - | 1,458,359 |
| Apr 20, 2026 | 51.30 | 51.50 | 50.00 | 50.34 | 50.34 | -1.87% | 1,989,585 |
| Apr 17, 2026 | 49.52 | 53.48 | 49.01 | 51.30 | 51.30 | 3.62% | 3,175,669 |
| Apr 16, 2026 | 48.77 | 49.80 | 48.03 | 49.51 | 49.51 | 1.71% | 1,180,537 |
| Apr 15, 2026 | 47.80 | 49.31 | 47.30 | 48.68 | 48.68 | 2.16% | 1,155,230 |
| Apr 14, 2026 | 47.27 | 47.74 | 46.97 | 47.65 | 47.65 | 0.80% | 782,437 |
| Apr 13, 2026 | 46.96 | 47.37 | 46.79 | 47.27 | 47.27 | 0.66% | 675,250 |
| Apr 10, 2026 | 47.11 | 47.64 | 46.32 | 46.96 | 46.96 | 0.17% | 766,350 |
| Apr 9, 2026 | 47.00 | 47.25 | 46.17 | 46.88 | 46.88 | -0.51% | 705,332 |
| Apr 8, 2026 | 45.88 | 47.42 | 44.98 | 47.12 | 47.12 | 5.46% | 909,550 |
| Apr 7, 2026 | 43.60 | 45.20 | 43.33 | 44.68 | 44.68 | 3.31% | 840,880 |
| Apr 3, 2026 | 45.00 | 45.00 | 42.82 | 43.25 | 43.25 | -2.50% | 658,895 |
| Apr 2, 2026 | 45.54 | 45.82 | 43.93 | 44.36 | 44.36 | -3.12% | 807,357 |
| Apr 1, 2026 | 46.00 | 46.43 | 45.35 | 45.79 | 45.79 | 2.23% | 867,100 |
| Mar 31, 2026 | 45.60 | 46.50 | 44.68 | 44.79 | 44.79 | -1.65% | 725,436 |
| Mar 30, 2026 | 45.06 | 45.74 | 44.60 | 45.54 | 45.54 | - | 676,597 |
| Mar 27, 2026 | 43.78 | 45.54 | 43.48 | 45.54 | 45.54 | 3.05% | 870,330 |
| Mar 26, 2026 | 45.64 | 45.98 | 43.87 | 44.19 | 44.19 | -2.45% | 1,111,870 |
| Mar 25, 2026 | 43.67 | 45.94 | 43.67 | 45.30 | 45.30 | 3.95% | 1,205,200 |
| Mar 24, 2026 | 42.70 | 43.80 | 41.70 | 43.58 | 43.58 | 5.04% | 1,279,950 |
| Mar 23, 2026 | 43.87 | 43.98 | 40.70 | 41.49 | 41.49 | -7.14% | 1,680,533 |
| Mar 20, 2026 | 47.02 | 48.70 | 44.50 | 44.68 | 44.68 | -4.12% | 1,524,300 |
| Mar 19, 2026 | 48.00 | 49.50 | 46.22 | 46.60 | 46.60 | -2.92% | 1,197,937 |
| Mar 18, 2026 | 45.93 | 48.13 | 45.93 | 48.00 | 48.00 | 4.64% | 1,371,671 |
| Mar 17, 2026 | 48.41 | 48.69 | 45.70 | 45.87 | 45.87 | -5.11% | 1,246,950 |
| Mar 16, 2026 | 48.48 | 48.82 | 47.43 | 48.34 | 48.34 | 0.04% | 987,647 |
| Mar 13, 2026 | 49.22 | 49.88 | 48.30 | 48.32 | 48.32 | -2.34% | 1,389,966 |
| Mar 12, 2026 | 50.29 | 51.36 | 48.89 | 49.48 | 49.48 | -0.28% | 1,538,830 |
| Mar 11, 2026 | 50.70 | 51.16 | 49.36 | 49.62 | 49.62 | -1.06% | 1,529,509 |
| Mar 10, 2026 | 48.70 | 50.45 | 48.16 | 50.15 | 50.15 | 4.96% | 1,696,000 |
| Mar 9, 2026 | 47.79 | 48.30 | 46.30 | 47.78 | 47.78 | -1.69% | 1,457,600 |
| Mar 6, 2026 | 46.65 | 49.08 | 46.60 | 48.60 | 48.60 | 3.51% | 1,435,344 |
| Mar 5, 2026 | 48.40 | 48.70 | 46.62 | 46.95 | 46.95 | -0.84% | 1,072,001 |
| Mar 4, 2026 | 47.00 | 48.09 | 45.47 | 47.35 | 47.35 | 0.04% | 1,613,442 |
| Mar 3, 2026 | 47.07 | 49.58 | 47.07 | 47.33 | 47.33 | 1.72% | 2,539,610 |
| Mar 2, 2026 | 47.52 | 48.48 | 45.85 | 46.53 | 46.53 | -3.46% | 2,024,300 |
| Feb 27, 2026 | 49.46 | 49.46 | 47.88 | 48.20 | 48.20 | -3.10% | 1,793,760 |
| Feb 26, 2026 | 48.78 | 49.77 | 47.80 | 49.74 | 49.74 | 2.01% | 1,197,320 |
| Feb 25, 2026 | 49.68 | 50.00 | 48.46 | 48.76 | 48.76 | -1.49% | 1,004,640 |
| Feb 24, 2026 | 49.11 | 49.98 | 48.69 | 49.50 | 49.50 | 2.46% | 1,311,801 |
| Feb 13, 2026 | 49.00 | 49.59 | 48.31 | 48.31 | 48.31 | -1.77% | 1,174,302 |
| Feb 12, 2026 | 48.79 | 49.75 | 48.21 | 49.18 | 49.18 | 0.88% | 1,358,039 |
| Feb 11, 2026 | 49.15 | 49.36 | 48.08 | 48.75 | 48.75 | 0.91% | 1,323,058 |
| Feb 10, 2026 | 49.40 | 49.55 | 48.00 | 48.31 | 48.31 | -1.59% | 1,735,321 |
| Feb 9, 2026 | 48.30 | 50.19 | 47.25 | 49.09 | 49.09 | 1.64% | 2,856,516 |
| Feb 6, 2026 | 46.26 | 50.47 | 46.26 | 48.30 | 48.30 | -3.80% | 3,857,585 |
| Feb 5, 2026 | 48.35 | 52.68 | 47.84 | 50.21 | 50.21 | 3.65% | 4,403,089 |
| Feb 4, 2026 | 47.78 | 49.51 | 47.46 | 48.44 | 48.44 | 1.55% | 1,649,894 |
| Feb 3, 2026 | 45.96 | 48.28 | 45.54 | 47.70 | 47.70 | 4.63% | 1,434,638 |
| Feb 2, 2026 | 45.59 | 46.95 | 45.38 | 45.59 | 45.59 | - | 1,185,052 |
| Jan 30, 2026 | 44.93 | 45.98 | 44.29 | 45.59 | 45.59 | 2.52% | 985,248 |
| Jan 29, 2026 | 44.70 | 45.76 | 44.10 | 44.47 | 44.47 | -1.05% | 978,928 |
| Jan 28, 2026 | 46.45 | 46.91 | 44.40 | 44.94 | 44.94 | -3.25% | 1,055,736 |
| Jan 27, 2026 | 46.51 | 46.70 | 44.75 | 46.45 | 46.45 | -0.11% | 892,496 |
| Jan 26, 2026 | 47.27 | 47.33 | 45.95 | 46.50 | 46.50 | -1.63% | 828,675 |
| Jan 23, 2026 | 47.18 | 47.30 | 46.22 | 47.27 | 47.27 | 0.57% | 634,030 |
| Jan 22, 2026 | 46.66 | 47.50 | 46.62 | 47.00 | 47.00 | 0.64% | 678,087 |
| Jan 21, 2026 | 46.00 | 46.90 | 45.72 | 46.70 | 46.70 | 1.19% | 838,158 |
| Jan 20, 2026 | 47.03 | 47.50 | 45.51 | 46.15 | 46.15 | -1.35% | 1,020,170 |
| Jan 19, 2026 | 46.62 | 47.55 | 46.02 | 46.78 | 46.78 | -0.15% | 1,072,218 |
| Jan 16, 2026 | 46.58 | 47.11 | 45.83 | 46.85 | 46.85 | 0.13% | 1,155,460 |
| Jan 15, 2026 | 46.00 | 47.38 | 45.51 | 46.79 | 46.79 | 1.04% | 1,580,630 |
| Jan 14, 2026 | 45.21 | 46.31 | 44.26 | 46.31 | 46.31 | 2.68% | 1,753,674 |
| Jan 13, 2026 | 44.74 | 45.48 | 44.00 | 45.10 | 45.10 | 1.42% | 1,289,630 |
| Jan 12, 2026 | 43.50 | 44.80 | 43.08 | 44.47 | 44.47 | 2.47% | 1,094,135 |
| Jan 9, 2026 | 43.44 | 43.50 | 42.62 | 43.40 | 43.40 | 0.18% | 823,310 |
| Jan 8, 2026 | 42.57 | 43.71 | 42.02 | 43.32 | 43.32 | 2.22% | 1,131,147 |
| Jan 7, 2026 | 43.43 | 43.55 | 42.11 | 42.38 | 42.38 | -2.12% | 1,232,244 |
| Jan 6, 2026 | 44.77 | 44.77 | 43.05 | 43.30 | 43.30 | -1.59% | 1,281,930 |
| Jan 5, 2026 | 42.41 | 44.77 | 42.05 | 44.00 | 44.00 | 4.71% | 1,570,000 |
| Dec 31, 2025 | 41.58 | 42.09 | 41.00 | 42.02 | 42.02 | 0.86% | 795,007 |
| Dec 30, 2025 | 41.59 | 42.33 | 41.50 | 41.66 | 41.66 | -0.95% | 541,700 |
| Dec 29, 2025 | 42.00 | 42.49 | 41.54 | 42.06 | 42.06 | -0.14% | 599,050 |
| Dec 26, 2025 | 43.01 | 43.33 | 42.10 | 42.12 | 42.12 | -2.05% | 797,620 |
| Dec 25, 2025 | 41.77 | 43.25 | 41.54 | 43.00 | 43.00 | 2.94% | 800,820 |
| Dec 24, 2025 | 41.31 | 42.06 | 41.17 | 41.77 | 41.77 | 1.09% | 627,290 |
| Dec 23, 2025 | 41.40 | 41.68 | 41.08 | 41.32 | 41.32 | -0.31% | 599,020 |
| Dec 22, 2025 | 41.90 | 42.30 | 41.40 | 41.45 | 41.45 | -0.12% | 716,130 |
| Dec 19, 2025 | 41.47 | 42.28 | 41.47 | 41.50 | 41.50 | 0.24% | 728,154 |
| Dec 18, 2025 | 40.81 | 41.95 | 40.81 | 41.40 | 41.40 | 0.39% | 687,260 |
| Dec 17, 2025 | 41.30 | 41.93 | 40.45 | 41.24 | 41.24 | -0.72% | 888,280 |
| Dec 16, 2025 | 42.50 | 42.60 | 41.24 | 41.54 | 41.54 | -2.24% | 671,310 |
| Dec 15, 2025 | 42.40 | 43.38 | 41.81 | 42.49 | 42.49 | 0.12% | 868,237 |
| Dec 12, 2025 | 43.52 | 44.55 | 42.41 | 42.44 | 42.44 | -2.48% | 1,185,321 |
| Dec 11, 2025 | 45.96 | 46.28 | 43.51 | 43.52 | 43.52 | -5.43% | 1,740,439 |
| Dec 10, 2025 | 46.69 | 47.15 | 45.61 | 46.02 | 46.02 | -1.54% | 1,156,670 |
| Dec 9, 2025 | 47.02 | 48.36 | 46.51 | 46.74 | 46.74 | -0.55% | 1,810,856 |
| Dec 8, 2025 | 45.29 | 47.83 | 45.19 | 47.00 | 47.00 | 4.03% | 1,569,130 |
| Dec 5, 2025 | 44.23 | 45.29 | 43.89 | 45.18 | 45.18 | 2.24% | 805,400 |
| Dec 4, 2025 | 44.79 | 45.05 | 43.88 | 44.19 | 44.19 | -1.34% | 882,890 |
| Dec 3, 2025 | 45.78 | 46.37 | 44.58 | 44.79 | 44.79 | -3.14% | 1,051,430 |
| Dec 2, 2025 | 45.08 | 46.50 | 44.72 | 46.24 | 46.24 | 1.99% | 1,107,080 |
| Dec 1, 2025 | 45.24 | 46.36 | 45.07 | 45.34 | 45.34 | 0.22% | 816,110 |
| Nov 28, 2025 | 44.64 | 45.35 | 44.06 | 45.24 | 45.24 | 1.39% | 923,200 |