Hebei Keli Automobile Equipment Co., Ltd. (SHE:301552)
China
· Delayed Price · Currency is CNY 40.38
+0.14 (0.35%)
Mar 11, 2026, 10:45 AM CST
SHE:301552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.05 | 40.27 | 39.05 | 40.24 | 40.24 | 3.71% | 1,317,664 |
| Mar 9, 2026 | 39.19 | 39.23 | 38.61 | 38.80 | 38.80 | -1.62% | 833,400 |
| Mar 6, 2026 | 38.61 | 39.49 | 38.33 | 39.44 | 39.44 | 2.57% | 814,236 |
| Mar 5, 2026 | 38.58 | 39.35 | 38.35 | 38.45 | 38.45 | 0.58% | 724,320 |
| Mar 4, 2026 | 38.04 | 38.69 | 38.00 | 38.23 | 38.23 | -0.75% | 663,761 |
| Mar 3, 2026 | 39.46 | 39.94 | 38.44 | 38.52 | 38.52 | -1.73% | 1,108,322 |
| Mar 2, 2026 | 39.91 | 40.23 | 38.80 | 39.20 | 39.20 | -2.85% | 1,491,548 |
| Feb 27, 2026 | 40.96 | 40.96 | 40.00 | 40.35 | 40.35 | -1.51% | 1,425,672 |
| Feb 26, 2026 | 40.70 | 40.97 | 40.30 | 40.97 | 40.97 | 1.26% | 1,167,223 |
| Feb 25, 2026 | 40.60 | 40.69 | 40.25 | 40.46 | 40.46 | 0.27% | 698,300 |
| Feb 24, 2026 | 40.18 | 40.47 | 39.83 | 40.35 | 40.35 | 0.42% | 757,831 |
| Feb 13, 2026 | 40.25 | 40.58 | 39.96 | 40.18 | 40.18 | -0.10% | 647,160 |
| Feb 12, 2026 | 40.35 | 40.80 | 40.10 | 40.22 | 40.22 | -0.05% | 658,280 |
| Feb 11, 2026 | 40.01 | 40.39 | 39.80 | 40.24 | 40.24 | 0.55% | 800,780 |
| Feb 10, 2026 | 40.36 | 40.45 | 39.88 | 40.02 | 40.02 | -0.72% | 775,932 |
| Feb 9, 2026 | 40.52 | 40.56 | 40.10 | 40.31 | 40.31 | 0.52% | 853,350 |
| Feb 6, 2026 | 40.17 | 40.42 | 39.51 | 40.10 | 40.10 | -0.02% | 896,900 |
| Feb 5, 2026 | 39.72 | 40.98 | 39.59 | 40.11 | 40.11 | 0.85% | 1,303,220 |
| Feb 4, 2026 | 39.69 | 40.29 | 39.44 | 39.77 | 39.77 | 0.25% | 904,469 |
| Feb 3, 2026 | 39.57 | 39.80 | 39.36 | 39.67 | 39.67 | 1.28% | 590,440 |
| Feb 2, 2026 | 39.40 | 40.10 | 39.11 | 39.17 | 39.17 | -0.58% | 1,012,854 |
| Jan 30, 2026 | 38.71 | 39.68 | 38.71 | 39.40 | 39.40 | 1.23% | 973,052 |
| Jan 29, 2026 | 39.75 | 39.75 | 38.64 | 38.92 | 38.92 | -1.34% | 1,093,241 |
| Jan 28, 2026 | 40.30 | 40.30 | 39.30 | 39.45 | 39.45 | -2.25% | 1,022,292 |
| Jan 27, 2026 | 40.48 | 40.60 | 39.00 | 40.36 | 40.36 | -0.30% | 1,232,245 |
| Jan 26, 2026 | 41.13 | 41.52 | 40.00 | 40.48 | 40.48 | -1.75% | 1,712,290 |
| Jan 23, 2026 | 41.30 | 41.30 | 40.66 | 41.20 | 41.20 | -0.10% | 1,322,017 |
| Jan 22, 2026 | 40.86 | 41.56 | 40.67 | 41.24 | 41.24 | 0.93% | 1,495,152 |
| Jan 21, 2026 | 40.75 | 41.09 | 40.23 | 40.86 | 40.86 | 0.20% | 1,313,140 |
| Jan 20, 2026 | 40.33 | 41.07 | 40.33 | 40.78 | 40.78 | 0.92% | 1,435,424 |
| Jan 19, 2026 | 40.28 | 40.64 | 40.18 | 40.41 | 40.41 | 0.02% | 1,117,680 |
| Jan 16, 2026 | 40.72 | 40.88 | 40.15 | 40.40 | 40.40 | -0.15% | 1,777,001 |
| Jan 15, 2026 | 38.88 | 40.75 | 38.80 | 40.46 | 40.46 | 3.56% | 2,747,851 |
| Jan 14, 2026 | 39.01 | 39.65 | 38.77 | 39.07 | 39.07 | -0.31% | 1,502,388 |
| Jan 13, 2026 | 39.40 | 39.55 | 38.90 | 39.19 | 39.19 | -0.53% | 1,200,775 |
| Jan 12, 2026 | 39.08 | 39.41 | 38.78 | 39.40 | 39.40 | 0.82% | 1,474,983 |
| Jan 9, 2026 | 39.14 | 39.19 | 38.66 | 39.08 | 39.08 | -0.15% | 1,638,864 |
| Jan 8, 2026 | 38.18 | 39.90 | 37.88 | 39.14 | 39.14 | 3.03% | 2,386,382 |
| Jan 7, 2026 | 38.45 | 38.45 | 37.88 | 37.99 | 37.99 | -0.55% | 813,334 |
| Jan 6, 2026 | 38.10 | 38.24 | 37.72 | 38.20 | 38.20 | 0.79% | 872,940 |
| Jan 5, 2026 | 37.41 | 38.12 | 37.41 | 37.90 | 37.90 | 1.09% | 923,730 |
| Dec 31, 2025 | 37.56 | 37.90 | 37.20 | 37.49 | 37.49 | -0.45% | 599,437 |
| Dec 30, 2025 | 37.74 | 38.09 | 37.37 | 37.66 | 37.66 | 0.21% | 521,200 |
| Dec 29, 2025 | 37.70 | 37.76 | 37.44 | 37.58 | 37.58 | -0.19% | 587,969 |
| Dec 26, 2025 | 38.36 | 38.40 | 37.60 | 37.65 | 37.65 | -1.67% | 945,100 |
| Dec 25, 2025 | 38.05 | 38.32 | 37.90 | 38.29 | 38.29 | 0.74% | 739,940 |
| Dec 24, 2025 | 37.97 | 38.08 | 37.62 | 38.01 | 38.01 | 0.74% | 572,440 |
| Dec 23, 2025 | 37.70 | 38.12 | 37.60 | 37.73 | 37.73 | -0.32% | 590,442 |
| Dec 22, 2025 | 37.98 | 38.30 | 37.60 | 37.85 | 37.85 | -0.13% | 506,320 |
| Dec 19, 2025 | 37.64 | 37.95 | 37.62 | 37.90 | 37.90 | 1.12% | 582,502 |
| Dec 18, 2025 | 36.91 | 37.85 | 36.91 | 37.48 | 37.48 | 0.64% | 843,705 |
| Dec 17, 2025 | 37.19 | 37.45 | 36.35 | 37.24 | 37.24 | 0.62% | 797,608 |
| Dec 16, 2025 | 37.34 | 37.66 | 36.95 | 37.01 | 37.01 | -1.02% | 692,200 |
| Dec 15, 2025 | 37.41 | 37.84 | 36.81 | 37.39 | 37.39 | -0.56% | 784,888 |
| Dec 12, 2025 | 37.68 | 38.33 | 37.40 | 37.60 | 37.60 | -0.29% | 838,467 |
| Dec 11, 2025 | 38.15 | 38.24 | 37.62 | 37.71 | 37.71 | -1.02% | 1,091,214 |
| Dec 10, 2025 | 37.70 | 38.10 | 37.48 | 38.10 | 38.10 | 1.09% | 706,338 |
| Dec 9, 2025 | 37.71 | 37.99 | 37.37 | 37.69 | 37.69 | -0.05% | 534,064 |
| Dec 8, 2025 | 37.88 | 38.00 | 37.62 | 37.71 | 37.71 | 0.03% | 541,205 |
| Dec 5, 2025 | 37.35 | 37.79 | 37.15 | 37.70 | 37.70 | 0.94% | 419,312 |
| Dec 4, 2025 | 37.51 | 37.82 | 37.25 | 37.35 | 37.35 | -0.43% | 420,120 |
| Dec 3, 2025 | 37.68 | 37.77 | 37.31 | 37.51 | 37.51 | 0.03% | 399,940 |
| Dec 2, 2025 | 37.71 | 37.88 | 37.48 | 37.50 | 37.50 | -0.56% | 446,288 |
| Dec 1, 2025 | 37.46 | 37.89 | 37.12 | 37.71 | 37.71 | 1.37% | 676,923 |
| Nov 28, 2025 | 36.92 | 37.23 | 36.80 | 37.20 | 37.20 | 0.70% | 309,760 |
| Nov 27, 2025 | 36.62 | 37.19 | 36.57 | 36.94 | 36.94 | 0.54% | 436,200 |
| Nov 26, 2025 | 36.58 | 37.27 | 36.58 | 36.74 | 36.74 | -0.65% | 522,640 |
| Nov 25, 2025 | 36.68 | 37.24 | 36.22 | 36.98 | 36.98 | 1.57% | 640,260 |
| Nov 24, 2025 | 36.07 | 36.58 | 36.01 | 36.41 | 36.41 | 1.59% | 669,174 |
| Nov 21, 2025 | 37.10 | 37.58 | 35.62 | 35.84 | 35.84 | -4.32% | 946,000 |
| Nov 20, 2025 | 37.64 | 37.98 | 37.20 | 37.46 | 37.46 | -0.48% | 501,440 |
| Nov 19, 2025 | 38.23 | 38.40 | 37.51 | 37.64 | 37.64 | -1.49% | 607,120 |
| Nov 18, 2025 | 38.36 | 38.45 | 38.05 | 38.21 | 38.21 | -0.37% | 511,267 |
| Nov 17, 2025 | 39.22 | 39.38 | 38.16 | 38.35 | 38.35 | -2.52% | 1,225,640 |
| Nov 14, 2025 | 39.60 | 39.70 | 39.31 | 39.34 | 39.34 | -0.46% | 1,047,280 |
| Nov 13, 2025 | 39.30 | 39.63 | 38.89 | 39.52 | 39.52 | 0.36% | 880,615 |
| Nov 12, 2025 | 39.35 | 39.59 | 39.07 | 39.38 | 39.38 | 0.28% | 623,500 |
| Nov 11, 2025 | 39.13 | 39.47 | 39.13 | 39.27 | 39.27 | 0.26% | 626,603 |
| Nov 10, 2025 | 39.20 | 39.22 | 38.89 | 39.17 | 39.17 | - | 493,400 |
| Nov 7, 2025 | 39.45 | 39.63 | 39.08 | 39.17 | 39.17 | -0.71% | 668,197 |
| Nov 6, 2025 | 39.19 | 39.55 | 39.07 | 39.45 | 39.45 | 0.64% | 543,675 |
| Nov 5, 2025 | 38.80 | 39.60 | 38.53 | 39.20 | 39.20 | 0.93% | 645,220 |
| Nov 4, 2025 | 39.32 | 39.32 | 38.64 | 38.84 | 38.84 | -1.37% | 638,054 |
| Nov 3, 2025 | 39.30 | 39.49 | 39.05 | 39.38 | 39.38 | 0.20% | 627,780 |
| Oct 31, 2025 | 38.80 | 39.53 | 38.76 | 39.30 | 39.30 | 1.24% | 743,280 |
| Oct 30, 2025 | 39.48 | 39.80 | 38.69 | 38.82 | 38.82 | -1.70% | 815,617 |
| Oct 29, 2025 | 40.21 | 40.36 | 39.33 | 39.49 | 39.49 | -1.72% | 1,090,800 |
| Oct 28, 2025 | 39.60 | 40.46 | 39.51 | 40.18 | 40.18 | 1.21% | 1,049,735 |
| Oct 27, 2025 | 39.22 | 39.80 | 39.18 | 39.70 | 39.70 | 1.59% | 1,092,365 |
| Oct 24, 2025 | 38.96 | 39.28 | 38.71 | 39.08 | 39.08 | 0.96% | 793,488 |
| Oct 23, 2025 | 38.66 | 38.71 | 38.21 | 38.71 | 38.71 | 0.21% | 560,142 |
| Oct 22, 2025 | 38.48 | 38.85 | 38.31 | 38.63 | 38.63 | 0.26% | 602,148 |
| Oct 21, 2025 | 38.13 | 38.55 | 37.70 | 38.53 | 38.53 | 1.42% | 705,063 |
| Oct 20, 2025 | 38.10 | 38.33 | 37.73 | 37.99 | 37.99 | 0.82% | 583,897 |
| Oct 17, 2025 | 38.36 | 38.47 | 37.51 | 37.68 | 37.68 | -1.21% | 1,364,553 |
| Oct 16, 2025 | 38.97 | 38.97 | 38.08 | 38.14 | 38.14 | -1.57% | 663,839 |
| Oct 15, 2025 | 38.27 | 38.90 | 38.23 | 38.75 | 38.75 | 1.04% | 706,866 |
| Oct 14, 2025 | 39.33 | 39.47 | 38.11 | 38.35 | 38.35 | -1.62% | 1,092,907 |
| Oct 13, 2025 | 38.02 | 39.26 | 37.83 | 38.98 | 38.98 | -2.91% | 1,433,062 |
| Oct 10, 2025 | 40.40 | 40.93 | 40.10 | 40.15 | 40.15 | -0.67% | 964,458 |