Kunshan Kersen Science

603626
🏛️ china →
13.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.21 12.29 12.04 12.09 7.7M
2021-12-30 12.18 12.40 12.15 12.23 6.5M
2021-12-29 12.41 12.75 12.26 12.29 10.5M
2021-12-28 12.48 12.62 12.26 12.30 9.2M
2021-12-27 12.46 12.87 12.38 12.50 13.3M
2021-12-24 13.06 13.24 12.40 12.44 19.6M
2021-12-23 12.65 13.28 12.26 13.06 31.1M
2021-12-22 11.47 12.55 11.40 12.55 22.5M
2021-12-21 11.03 11.44 11.03 11.41 6.0M
2021-12-20 11.33 11.42 11.02 11.09 7.2M
2021-12-17 11.50 11.50 11.28 11.32 6.9M
2021-12-16 11.56 11.56 11.32 11.51 6.9M
2021-12-15 11.55 11.66 11.41 11.48 9.4M
2021-12-14 11.80 11.80 11.54 11.60 8.8M
2021-12-13 11.69 11.69 11.42 11.59 7.9M
2021-12-10 11.49 11.80 11.41 11.69 11.3M
2021-12-09 11.30 11.80 11.21 11.50 14.6M
2021-12-08 11.15 11.54 11.12 11.32 13.0M
2021-12-07 11.50 11.58 11.03 11.12 19.1M
2021-12-06 12.49 12.51 11.58 11.58 36.2M
2021-12-03 14.21 14.21 12.87 12.87 38.4M
2021-12-02 13.54 14.40 13.30 14.30 43.7M
2021-12-01 12.79 13.86 12.73 13.62 35.8M
2021-11-30 13.00 13.29 12.64 12.64 17.0M
2021-11-29 12.75 13.13 12.53 12.83 12.0M
2021-11-26 12.99 13.04 12.75 12.91 8.9M
2021-11-25 13.10 13.23 12.93 12.96 10.4M
2021-11-24 12.75 13.37 12.75 13.10 13.4M
2021-11-23 13.61 13.70 13.19 13.27 18.3M
2021-11-22 13.56 13.71 13.45 13.70 14.2M
2021-11-19 13.62 13.91 13.49 13.57 17.0M
2021-11-18 13.95 14.16 13.50 13.62 22.1M
2021-11-17 13.90 14.33 13.83 14.05 19.9M
2021-11-16 14.28 14.41 13.75 14.01 40.9M
2021-11-15 14.00 14.58 13.43 14.58 65.8M
2021-11-12 12.90 13.77 12.80 13.25 62.7M
2021-11-11 11.33 12.52 11.28 12.52 26.8M
2021-11-10 10.79 11.81 10.70 11.38 22.9M
2021-11-09 10.71 10.94 10.55 10.74 9.3M
2021-11-08 10.60 10.96 10.39 10.71 15.0M
2021-11-05 10.06 10.64 9.99 10.52 14.4M
2021-11-04 9.93 10.14 9.80 10.04 6.5M
2021-11-03 9.82 9.98 9.65 9.87 4.9M
2021-11-02 10.05 10.17 9.68 9.77 9.2M
2021-11-01 10.07 10.31 9.65 10.16 9.8M
2021-10-29 10.11 10.30 10.01 10.22 5.8M
2021-10-28 9.89 10.55 9.88 10.10 10.0M
2021-10-27 10.37 10.61 9.99 10.13 10.1M
2021-10-26 10.56 10.73 10.37 10.41 5.8M
2021-10-25 10.68 10.82 10.46 10.54 6.3M
2021-10-22 10.75 10.87 10.31 10.72 9.6M
2021-10-21 10.86 10.98 10.72 10.84 5.5M
2021-10-20 10.90 11.07 10.71 10.95 6.3M
2021-10-19 10.91 11.15 10.81 10.89 6.8M
2021-10-18 10.67 10.94 10.51 10.92 7.2M
2021-10-15 10.75 10.98 10.69 10.70 6.5M
2021-10-14 10.99 11.08 10.69 10.77 7.5M
2021-10-13 10.77 11.05 10.56 10.91 7.2M
2021-10-12 11.36 11.36 10.62 10.73 11.7M
2021-10-11 11.97 11.97 11.22 11.32 11.3M
2021-10-08 12.48 12.48 11.80 11.81 12.6M
2021-09-30 11.35 12.33 11.29 12.21 16.7M
2021-09-29 12.05 12.15 11.25 11.29 17.3M
2021-09-28 11.77 12.45 11.56 12.30 13.8M
2021-09-27 13.04 13.22 11.97 11.97 23.8M
2021-09-24 12.45 13.38 12.35 13.30 25.2M
2021-09-23 13.18 13.26 12.31 12.67 25.4M
2021-09-22 12.96 13.38 12.83 13.18 26.9M
2021-09-17 13.10 13.68 12.09 13.60 47.9M
2021-09-16 12.58 12.73 12.01 12.73 28.6M
2021-09-15 11.36 11.57 11.05 11.57 11.3M
2021-09-14 11.51 11.85 11.19 11.30 11.9M
2021-09-13 11.51 11.81 11.48 11.58 10.7M
2021-09-10 12.04 12.15 11.49 11.73 15.3M
2021-09-09 11.83 12.58 11.66 12.04 26.2M
2021-09-08 11.68 11.85 11.53 11.83 14.0M
2021-09-07 12.02 12.02 11.46 11.69 23.5M
2021-09-06 10.82 11.81 10.71 11.81 26.6M
2021-09-03 10.70 10.95 10.43 10.74 10.0M
2021-09-02 10.62 10.75 10.43 10.66 7.1M
2021-09-01 10.87 10.89 10.42 10.65 11.3M
2021-08-31 10.69 10.85 10.30 10.82 14.9M
2021-08-30 10.94 11.13 10.21 10.46 20.4M
2021-08-27 10.59 10.77 10.42 10.69 9.4M
2021-08-26 10.48 10.78 10.40 10.48 10.7M
2021-08-25 10.41 10.57 10.24 10.48 8.6M
2021-08-24 10.15 10.57 10.02 10.48 12.3M
2021-08-23 9.77 10.02 9.71 10.01 7.9M
2021-08-20 9.56 9.81 9.40 9.66 7.3M
2021-08-19 9.61 9.71 9.45 9.61 7.0M
2021-08-18 9.60 9.77 9.50 9.65 10.0M
2021-08-17 10.19 10.19 9.56 9.64 9.8M
2021-08-16 10.61 10.64 9.98 10.04 13.6M
2021-08-13 10.79 11.19 10.43 10.53 19.2M
2021-08-12 10.28 10.97 10.18 10.81 19.1M
2021-08-11 9.52 10.20 9.52 10.16 17.1M
2021-08-10 9.12 9.78 9.12 9.51 9.6M
2021-08-09 8.99 9.16 8.90 9.13 5.6M
2021-08-06 9.09 9.13 8.95 9.00 5.0M
2021-08-05 9.13 9.15 8.95 9.10 6.0M
2021-08-04 9.08 9.23 9.03 9.16 6.4M
2021-08-03 9.22 9.35 9.07 9.13 7.4M
2021-08-02 9.18 9.27 8.81 9.27 9.8M
2021-07-30 8.67 9.22 8.59 9.04 12.8M
2021-07-29 8.55 8.80 8.50 8.67 13.3M
2021-07-28 9.57 9.62 8.64 8.64 20.7M
2021-07-27 10.19 10.33 9.60 9.60 20.1M
2021-07-26 10.39 10.77 9.93 10.16 36.6M
2021-07-23 9.42 10.32 9.37 10.32 22.5M
2021-07-22 9.50 9.53 9.36 9.38 8.7M
2021-07-21 9.13 9.54 9.11 9.43 9.7M
2021-07-20 8.95 9.20 8.88 9.13 5.0M
2021-07-19 8.94 9.11 8.78 9.00 4.6M
2021-07-16 9.02 9.15 8.98 9.01 5.9M
2021-07-15 9.03 9.13 8.75 9.03 7.5M
2021-07-14 9.37 9.38 8.95 8.97 8.4M
2021-07-13 9.40 9.53 9.32 9.33 5.6M
2021-07-12 9.43 9.52 9.33 9.45 6.5M
2021-07-09 9.39 9.46 9.15 9.42 7.4M
2021-07-08 9.44 9.60 9.29 9.46 8.8M
2021-07-07 9.66 9.74 9.42 9.44 9.0M
2021-07-06 9.54 9.72 9.40 9.63 9.7M
2021-07-05 9.58 9.91 9.37 9.49 13.1M
2021-07-02 9.46 9.73 9.30 9.58 13.6M
2021-07-01 9.13 9.62 9.13 9.45 15.1M
2021-06-30 9.17 9.27 9.05 9.10 5.0M
2021-06-29 9.25 9.36 9.04 9.15 6.5M
2021-06-28 9.27 9.45 9.22 9.35 6.2M
2021-06-25 9.41 9.50 9.12 9.32 7.4M
2021-06-24 9.23 9.51 9.22 9.41 10.1M
2021-06-23 9.16 9.32 9.09 9.21 8.1M
2021-06-22 9.19 9.37 9.13 9.15 8.3M
2021-06-21 9.04 9.25 8.95 9.19 7.8M
2021-06-18 9.17 9.17 9.00 9.10 8.8M
2021-06-17 8.98 9.40 8.91 9.20 14.0M
2021-06-16 8.89 9.05 8.72 9.01 9.6M
2021-06-15 8.63 9.06 8.60 8.94 12.2M
2021-06-11 8.52 8.76 8.52 8.61 8.1M
2021-06-10 8.53 8.64 8.48 8.57 5.3M
2021-06-09 8.47 8.60 8.44 8.49 3.8M
2021-06-08 8.29 8.53 8.29 8.47 4.8M
2021-06-07 8.29 8.37 8.29 8.34 2.7M
2021-06-04 8.38 8.41 8.24 8.29 4.5M
2021-06-03 8.61 8.61 8.39 8.42 5.9M
2021-06-02 8.41 8.68 8.38 8.59 9.8M
2021-06-01 8.38 8.44 8.27 8.38 4.4M
2021-05-31 8.36 8.46 8.30 8.38 3.7M
2021-05-28 8.49 8.53 8.35 8.35 4.0M
2021-05-27 8.36 8.59 8.30 8.51 5.5M
2021-05-26 8.36 8.43 8.33 8.39 3.2M
2021-05-25 8.40 8.45 8.31 8.36 4.5M
2021-05-24 8.26 8.52 8.15 8.42 4.6M
2021-05-21 8.27 8.32 8.20 8.23 3.4M
2021-05-20 8.20 8.28 8.10 8.26 4.6M
2021-05-19 8.21 8.27 8.10 8.17 3.6M
2021-05-18 8.30 8.35 8.16 8.20 5.5M
2021-05-17 8.54 8.57 8.26 8.33 6.5M
2021-05-14 8.53 8.57 8.43 8.54 4.4M
2021-05-13 8.53 8.67 8.45 8.52 4.3M
2021-05-12 8.55 8.61 8.48 8.56 4.2M
2021-05-11 8.70 8.90 8.38 8.65 7.8M
2021-05-10 8.90 8.96 8.76 8.85 3.7M
2021-05-07 8.93 9.16 8.93 8.95 3.9M
2021-05-06 8.75 9.20 8.75 8.96 4.4M
2021-04-30 9.03 9.05 8.75 8.83 5.8M
2021-04-29 9.20 9.23 8.99 9.01 6.0M
2021-04-28 9.25 9.43 9.18 9.28 4.1M
2021-04-27 9.42 9.42 9.12 9.30 6.0M
2021-04-26 9.48 9.55 9.31 9.42 5.9M
2021-04-23 9.60 9.69 9.40 9.46 9.3M
2021-04-22 9.11 9.70 9.11 9.64 14.5M
2021-04-21 9.23 9.30 9.05 9.13 5.2M
2021-04-20 9.24 9.41 9.20 9.23 6.5M
2021-04-19 9.18 9.42 9.08 9.32 10.0M
2021-04-16 9.09 9.17 8.96 9.10 5.1M
2021-04-15 9.05 9.23 8.90 9.02 5.3M
2021-04-14 9.29 9.29 9.03 9.11 7.5M
2021-04-13 9.08 9.45 9.06 9.38 11.9M
2021-04-12 8.90 9.15 8.86 9.06 6.7M
2021-04-09 8.77 9.18 8.68 8.88 7.0M
2021-04-08 8.75 8.88 8.70 8.74 3.1M
2021-04-07 8.76 9.11 8.67 8.74 6.1M
2021-04-06 8.74 8.81 8.58 8.78 3.2M
2021-04-02 8.86 8.91 8.73 8.74 4.1M
2021-04-01 8.96 9.01 8.77 8.86 2.8M
2021-03-31 8.92 9.03 8.71 8.97 4.9M
2021-03-30 8.94 9.11 8.84 8.97 3.7M
2021-03-29 8.67 9.21 8.65 8.94 7.0M
2021-03-26 8.33 8.79 8.29 8.67 5.5M
2021-03-25 8.58 8.58 8.22 8.31 4.6M
2021-03-24 8.78 8.78 8.55 8.57 3.8M
2021-03-23 8.96 9.02 8.71 8.78 4.4M
2021-03-22 8.93 9.09 8.93 9.00 3.0M
2021-03-19 8.91 9.14 8.88 8.95 4.1M
2021-03-18 9.09 9.09 8.86 9.04 4.5M
2021-03-17 9.19 9.29 8.93 9.01 4.5M
2021-03-16 8.70 9.09 8.67 9.07 7.3M
2021-03-15 8.80 8.90 8.59 8.65 5.1M
2021-03-12 8.85 9.13 8.76 8.79 5.9M
2021-03-11 8.98 8.98 8.55 8.91 6.7M
2021-03-10 8.99 9.13 8.75 8.91 6.9M
2021-03-09 9.38 9.48 8.85 8.98 7.8M
2021-03-08 9.50 9.93 9.47 9.49 8.8M
2021-03-05 9.29 9.42 9.17 9.40 4.0M
2021-03-04 9.50 9.65 9.22 9.29 5.1M
2021-03-03 9.46 9.59 9.30 9.52 4.7M
2021-03-02 9.60 9.75 9.42 9.48 4.2M
2021-03-01 9.36 9.77 9.34 9.59 5.6M
2021-02-26 9.35 9.58 9.21 9.34 4.0M
2021-02-25 9.72 9.76 9.40 9.41 5.4M
2021-02-24 9.62 10.04 9.56 9.66 5.8M
2021-02-23 10.00 10.13 9.58 9.60 5.0M
2021-02-22 9.80 10.28 9.78 9.97 5.3M
2021-02-19 9.53 9.87 9.45 9.79 4.6M
2021-02-18 9.41 9.73 9.39 9.63 3.8M
2021-02-10 9.23 9.38 9.15 9.20 4.0M
2021-02-09 8.82 9.26 8.79 9.16 4.5M
2021-02-08 9.19 9.22 8.76 8.83 4.5M
2021-02-05 9.23 9.44 9.02 9.06 3.9M
2021-02-04 9.36 9.40 8.96 9.23 6.2M
2021-02-03 9.38 9.75 9.27 9.31 6.2M
2021-02-02 9.34 9.86 9.30 9.56 8.7M
2021-02-01 9.05 9.45 9.05 9.33 16.4M
2021-01-29 10.30 10.40 9.87 10.05 6.1M
2021-01-28 10.23 10.57 10.05 10.28 4.9M
2021-01-27 10.68 10.68 10.21 10.27 6.5M
2021-01-26 10.97 11.11 10.65 10.69 4.7M
2021-01-25 11.53 11.53 10.90 10.97 7.4M
2021-01-22 11.55 11.64 11.30 11.43 4.5M
2021-01-21 12.04 12.04 11.55 11.57 7.6M
2021-01-20 11.88 12.19 11.77 12.00 5.1M
2021-01-19 12.00 12.29 11.86 11.87 7.2M
2021-01-18 11.47 11.97 11.34 11.97 6.5M
2021-01-15 11.41 11.92 11.30 11.45 5.5M
2021-01-14 11.10 11.61 11.03 11.39 4.8M
2021-01-13 11.27 11.32 11.00 11.13 4.1M
2021-01-12 10.79 11.34 10.74 11.25 6.0M
2021-01-11 11.27 11.34 10.83 10.91 5.5M
2021-01-08 11.07 11.48 10.74 11.33 7.2M
2021-01-07 11.55 11.59 10.97 11.06 5.9M
2021-01-06 11.99 11.99 11.46 11.52 5.7M
2021-01-05 12.00 12.09 11.63 11.90 7.5M
2021-01-04 11.62 12.07 11.50 12.00 7.9M