Keystone Electrical (Zhejiang) Co.,Ltd. (SHE:301448)
China
· Delayed Price · Currency is CNY 41.44
-1.64 (-3.81%)
At close: Mar 9, 2026
SHE:301448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.00 | 41.01 | 41.44 | 41.44 | -3.81% | 934,730 |
| Mar 6, 2026 | 43.71 | 43.92 | 43.03 | 43.08 | 43.08 | -1.26% | 910,610 |
| Mar 5, 2026 | 43.22 | 44.39 | 42.75 | 43.63 | 43.63 | 2.80% | 1,205,220 |
| Mar 4, 2026 | 45.06 | 45.10 | 41.87 | 42.44 | 42.44 | 0.88% | 839,940 |
| Mar 3, 2026 | 43.54 | 44.12 | 42.00 | 42.07 | 42.07 | -3.38% | 862,799 |
| Mar 2, 2026 | 46.00 | 46.00 | 43.35 | 43.54 | 43.54 | -5.82% | 1,402,600 |
| Feb 27, 2026 | 46.52 | 46.58 | 45.51 | 46.23 | 46.23 | -0.13% | 778,450 |
| Feb 26, 2026 | 45.56 | 46.29 | 45.32 | 46.29 | 46.29 | 1.60% | 1,005,300 |
| Feb 25, 2026 | 45.45 | 45.67 | 44.86 | 45.56 | 45.56 | 0.80% | 784,500 |
| Feb 24, 2026 | 44.48 | 45.77 | 43.78 | 45.20 | 45.20 | 3.22% | 1,141,730 |
| Feb 13, 2026 | 43.45 | 44.22 | 43.26 | 43.79 | 43.79 | 0.46% | 670,480 |
| Feb 12, 2026 | 44.38 | 44.48 | 43.58 | 43.59 | 43.59 | -1.65% | 636,229 |
| Feb 11, 2026 | 44.65 | 45.27 | 44.25 | 44.32 | 44.32 | -1.03% | 564,500 |
| Feb 10, 2026 | 44.59 | 45.25 | 44.40 | 44.78 | 44.78 | 0.40% | 669,800 |
| Feb 9, 2026 | 45.00 | 45.30 | 44.45 | 44.60 | 44.60 | -0.60% | 722,840 |
| Feb 6, 2026 | 43.91 | 45.30 | 43.75 | 44.87 | 44.87 | 0.81% | 1,108,800 |
| Feb 5, 2026 | 43.97 | 45.49 | 43.97 | 44.51 | 44.51 | 0.84% | 873,890 |
| Feb 4, 2026 | 44.15 | 45.18 | 43.80 | 44.14 | 44.14 | -0.02% | 964,720 |
| Feb 3, 2026 | 44.78 | 44.78 | 42.73 | 44.15 | 44.15 | 3.35% | 1,255,195 |
| Feb 2, 2026 | 43.73 | 44.90 | 42.67 | 42.72 | 42.72 | -2.26% | 1,107,536 |
| Jan 30, 2026 | 42.20 | 43.98 | 42.19 | 43.71 | 43.71 | 3.65% | 1,498,105 |
| Jan 29, 2026 | 43.22 | 43.72 | 42.14 | 42.17 | 42.17 | -2.90% | 1,169,140 |
| Jan 28, 2026 | 44.16 | 44.85 | 43.13 | 43.43 | 43.43 | -2.67% | 1,280,849 |
| Jan 27, 2026 | 44.95 | 45.12 | 43.30 | 44.62 | 44.62 | -1.24% | 1,704,487 |
| Jan 26, 2026 | 47.76 | 47.79 | 45.02 | 45.18 | 45.18 | -4.70% | 1,657,890 |
| Jan 23, 2026 | 47.25 | 48.11 | 46.75 | 47.41 | 47.41 | 0.34% | 1,323,650 |
| Jan 22, 2026 | 47.21 | 48.76 | 46.93 | 47.25 | 47.25 | -0.90% | 1,475,662 |
| Jan 21, 2026 | 49.10 | 49.10 | 47.20 | 47.68 | 47.68 | -2.91% | 1,949,439 |
| Jan 20, 2026 | 52.08 | 53.02 | 48.40 | 49.11 | 49.11 | -4.29% | 3,334,165 |
| Jan 19, 2026 | 48.02 | 53.86 | 47.90 | 51.31 | 51.31 | 7.23% | 4,978,280 |
| Jan 16, 2026 | 46.07 | 47.90 | 46.07 | 47.85 | 47.85 | 4.38% | 2,603,999 |
| Jan 15, 2026 | 46.46 | 46.78 | 45.38 | 45.84 | 45.84 | -1.55% | 1,310,903 |
| Jan 14, 2026 | 46.81 | 48.44 | 45.95 | 46.56 | 46.56 | -0.56% | 2,751,520 |
| Jan 13, 2026 | 46.66 | 46.95 | 45.45 | 46.82 | 46.82 | 0.34% | 2,248,016 |
| Jan 12, 2026 | 47.40 | 47.69 | 45.28 | 46.66 | 46.66 | -1.95% | 3,106,735 |
| Jan 9, 2026 | 48.60 | 48.71 | 47.05 | 47.59 | 47.59 | -1.84% | 2,263,026 |
| Jan 8, 2026 | 49.58 | 49.82 | 48.26 | 48.48 | 48.48 | -2.22% | 1,611,870 |
| Jan 7, 2026 | 50.50 | 51.50 | 49.18 | 49.58 | 49.58 | -0.96% | 1,329,270 |
| Jan 6, 2026 | 51.63 | 53.50 | 50.01 | 50.06 | 50.06 | -2.15% | 1,582,228 |
| Jan 5, 2026 | 49.79 | 51.64 | 49.70 | 51.16 | 51.16 | 2.65% | 1,285,975 |
| Dec 31, 2025 | 51.90 | 52.24 | 49.80 | 49.84 | 49.84 | -4.10% | 1,673,698 |
| Dec 30, 2025 | 53.05 | 53.05 | 51.61 | 51.97 | 51.97 | -2.15% | 1,547,697 |
| Dec 29, 2025 | 53.87 | 53.87 | 51.60 | 53.11 | 53.11 | -1.26% | 1,649,260 |
| Dec 26, 2025 | 54.50 | 55.50 | 53.60 | 53.79 | 53.79 | -1.16% | 985,090 |
| Dec 25, 2025 | 55.46 | 55.70 | 54.07 | 54.42 | 54.42 | -1.40% | 1,102,637 |
| Dec 24, 2025 | 56.89 | 57.30 | 54.72 | 55.19 | 55.19 | -2.51% | 1,324,188 |
| Dec 23, 2025 | 57.53 | 57.93 | 55.78 | 56.61 | 56.61 | -1.82% | 876,420 |
| Dec 22, 2025 | 59.80 | 59.80 | 57.15 | 57.66 | 57.66 | -1.94% | 824,497 |
| Dec 19, 2025 | 57.82 | 59.81 | 57.73 | 58.80 | 58.80 | 2.21% | 509,495 |
| Dec 18, 2025 | 58.19 | 58.54 | 57.13 | 57.53 | 57.53 | -1.30% | 421,950 |
| Dec 17, 2025 | 58.91 | 58.91 | 57.03 | 58.29 | 58.29 | 0.15% | 481,600 |
| Dec 16, 2025 | 56.97 | 59.73 | 56.97 | 58.20 | 58.20 | -2.58% | 665,568 |
| Dec 15, 2025 | 61.00 | 61.30 | 59.48 | 59.74 | 59.74 | -2.78% | 846,560 |
| Dec 12, 2025 | 62.00 | 62.18 | 60.70 | 61.45 | 61.45 | -0.15% | 798,948 |
| Dec 11, 2025 | 63.00 | 64.00 | 61.12 | 61.54 | 61.54 | -0.61% | 1,091,160 |
| Dec 10, 2025 | 59.88 | 62.78 | 59.84 | 61.92 | 61.92 | 3.34% | 1,782,100 |
| Dec 9, 2025 | 60.34 | 61.76 | 59.09 | 59.92 | 59.92 | -0.68% | 969,970 |
| Dec 8, 2025 | 58.27 | 61.66 | 57.57 | 60.33 | 60.33 | 3.59% | 1,472,800 |
| Dec 5, 2025 | 57.73 | 58.95 | 56.86 | 58.24 | 58.24 | 0.97% | 772,070 |
| Dec 4, 2025 | 56.72 | 57.90 | 56.34 | 57.68 | 57.68 | 2.20% | 571,320 |
| Dec 3, 2025 | 57.50 | 58.05 | 56.11 | 56.44 | 56.44 | -1.84% | 854,290 |
| Dec 2, 2025 | 60.62 | 60.78 | 57.50 | 57.50 | 57.50 | -4.53% | 1,050,770 |
| Dec 1, 2025 | 61.02 | 61.80 | 59.00 | 60.23 | 60.23 | -0.18% | 1,014,719 |
| Nov 28, 2025 | 57.22 | 60.99 | 56.03 | 60.34 | 60.34 | 6.51% | 1,877,276 |
| Nov 27, 2025 | 55.79 | 59.39 | 55.79 | 56.65 | 56.65 | 1.54% | 1,059,268 |
| Nov 26, 2025 | 55.01 | 56.23 | 54.44 | 55.79 | 55.79 | 0.92% | 677,380 |
| Nov 25, 2025 | 55.04 | 56.31 | 54.75 | 55.28 | 55.28 | 0.47% | 823,190 |
| Nov 24, 2025 | 54.33 | 55.87 | 52.76 | 55.02 | 55.02 | 2.23% | 1,013,110 |
| Nov 21, 2025 | 56.35 | 56.35 | 53.82 | 53.82 | 53.82 | -4.49% | 1,104,060 |
| Nov 20, 2025 | 60.00 | 60.00 | 56.00 | 56.35 | 56.35 | -3.68% | 1,031,881 |
| Nov 19, 2025 | 56.26 | 59.94 | 54.67 | 58.50 | 58.50 | 3.76% | 1,830,056 |
| Nov 18, 2025 | 59.33 | 59.40 | 56.10 | 56.38 | 56.38 | -4.97% | 1,407,820 |
| Nov 17, 2025 | 62.00 | 62.89 | 58.00 | 59.33 | 59.33 | -5.68% | 1,687,000 |
| Nov 14, 2025 | 65.68 | 65.68 | 62.00 | 62.90 | 62.90 | -3.14% | 1,176,339 |
| Nov 13, 2025 | 63.39 | 65.08 | 63.02 | 64.94 | 64.94 | 1.93% | 1,173,692 |
| Nov 12, 2025 | 64.25 | 65.70 | 62.50 | 63.71 | 63.71 | -0.31% | 1,108,114 |
| Nov 11, 2025 | 64.66 | 66.95 | 63.88 | 63.91 | 63.91 | -1.05% | 1,088,970 |
| Nov 10, 2025 | 66.00 | 66.60 | 63.93 | 64.59 | 64.59 | -2.11% | 1,230,626 |
| Nov 7, 2025 | 68.00 | 69.23 | 65.70 | 65.98 | 65.98 | -3.75% | 2,410,377 |
| Nov 6, 2025 | 64.20 | 69.99 | 64.20 | 68.55 | 68.55 | 7.31% | 3,548,388 |
| Nov 5, 2025 | 61.68 | 66.66 | 61.68 | 63.88 | 63.88 | 2.80% | 2,222,603 |
| Nov 4, 2025 | 61.02 | 62.39 | 60.12 | 62.14 | 62.14 | 1.62% | 1,453,660 |
| Nov 3, 2025 | 59.00 | 61.20 | 58.58 | 61.15 | 61.15 | 3.47% | 1,261,830 |
| Oct 31, 2025 | 58.92 | 61.36 | 58.92 | 59.10 | 59.10 | 0.31% | 1,234,422 |
| Oct 30, 2025 | 61.01 | 61.01 | 58.71 | 58.92 | 58.92 | -2.66% | 1,303,530 |
| Oct 29, 2025 | 61.84 | 61.84 | 59.59 | 60.53 | 60.53 | -1.14% | 1,128,000 |
| Oct 28, 2025 | 61.96 | 63.32 | 61.00 | 61.23 | 61.23 | -1.18% | 1,386,960 |
| Oct 27, 2025 | 61.58 | 64.08 | 60.50 | 61.96 | 61.96 | 2.41% | 2,076,872 |
| Oct 24, 2025 | 60.31 | 61.27 | 58.79 | 60.50 | 60.50 | 0.32% | 1,428,115 |
| Oct 23, 2025 | 58.96 | 60.98 | 58.80 | 60.31 | 60.31 | 1.28% | 1,498,510 |
| Oct 22, 2025 | 59.60 | 60.31 | 58.71 | 59.55 | 59.55 | 0.08% | 1,019,370 |
| Oct 21, 2025 | 59.56 | 59.93 | 58.03 | 59.50 | 59.50 | -0.10% | 1,346,322 |
| Oct 20, 2025 | 60.49 | 61.76 | 58.51 | 59.56 | 59.56 | -1.54% | 2,465,052 |
| Oct 17, 2025 | 62.11 | 63.20 | 59.26 | 60.49 | 60.49 | -1.64% | 3,519,515 |
| Oct 16, 2025 | 56.73 | 62.76 | 55.39 | 61.50 | 61.50 | 9.82% | 4,141,225 |
| Oct 15, 2025 | 52.00 | 56.72 | 52.00 | 56.00 | 56.00 | 7.51% | 2,294,855 |
| Oct 14, 2025 | 55.59 | 56.00 | 51.80 | 52.09 | 52.09 | -2.60% | 1,738,180 |
| Oct 13, 2025 | 53.00 | 54.59 | 44.02 | 53.48 | 53.48 | -2.05% | 2,268,339 |
| Oct 10, 2025 | 56.10 | 57.97 | 54.49 | 54.60 | 54.60 | -2.69% | 1,763,828 |
| Oct 9, 2025 | 57.30 | 58.69 | 55.80 | 56.11 | 56.11 | -1.77% | 1,628,770 |