Shandong Kehui Power Automation

688681
🏛️ china →
17.16
Last Update: 2025-09-30
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 20.56 20.68 20.11 20.14 0.9M
2021-12-30 20.25 20.55 20.08 20.29 0.6M
2021-12-29 20.77 20.77 20.05 20.18 1.0M
2021-12-28 20.94 20.94 20.32 20.52 1.0M
2021-12-27 20.36 21.07 20.11 20.58 1.1M
2021-12-24 21.84 21.86 20.30 20.36 1.6M
2021-12-23 22.60 22.95 21.70 21.82 1.2M
2021-12-22 22.13 22.92 21.66 22.52 1.6M
2021-12-21 22.22 22.40 21.85 22.13 1.3M
2021-12-20 23.48 23.77 22.04 22.28 2.8M
2021-12-17 22.36 23.55 22.00 23.24 3.3M
2021-12-16 21.60 23.15 21.41 22.46 2.8M
2021-12-15 20.94 22.33 20.65 21.62 1.9M
2021-12-14 21.20 21.22 20.75 20.94 1.4M
2021-12-13 20.97 21.75 20.46 21.30 1.3M
2021-12-10 20.65 20.97 20.43 20.56 1.0M
2021-12-09 21.07 21.76 20.40 20.82 1.9M
2021-12-08 20.65 21.99 20.65 21.45 2.7M
2021-12-07 21.32 21.40 20.45 20.82 1.4M
2021-12-06 22.33 22.53 20.99 21.14 2.2M
2021-12-03 22.70 23.30 22.22 22.33 1.7M
2021-12-02 23.10 23.37 21.90 22.20 2.3M
2021-12-01 22.72 23.78 22.72 23.02 2.5M
2021-11-30 23.76 24.50 22.57 22.76 3.4M
2021-11-29 23.55 24.43 23.24 23.62 2.5M
2021-11-26 24.50 26.48 24.00 24.09 4.1M
2021-11-25 24.12 25.79 22.90 24.88 6.2M
2021-11-24 23.28 24.00 22.45 23.99 2.9M
2021-11-23 23.80 24.65 22.03 23.00 3.9M
2021-11-22 23.37 23.60 22.40 23.17 2.0M
2021-11-19 23.67 24.18 22.86 23.10 3.6M
2021-11-18 24.71 24.94 23.80 24.15 1.8M
2021-11-17 23.50 25.22 23.29 24.61 3.9M
2021-11-16 23.88 24.30 22.60 23.13 3.6M
2021-11-15 22.48 24.60 22.40 23.85 6.4M
2021-11-12 19.30 23.10 18.88 22.40 8.8M
2021-11-11 18.83 19.40 18.69 19.25 1.6M
2021-11-10 18.79 18.95 18.65 18.91 1.0M
2021-11-09 18.93 19.10 18.66 18.94 1.2M
2021-11-08 18.65 18.97 18.29 18.93 1.5M
2021-11-05 17.49 18.98 17.47 18.61 3.0M
2021-11-04 17.05 17.46 17.05 17.45 0.8M
2021-11-03 16.86 17.11 16.82 17.00 0.4M
2021-11-02 17.27 17.37 16.72 16.90 0.7M
2021-11-01 16.74 17.36 16.60 17.27 0.6M
2021-10-29 16.44 16.87 16.44 16.73 0.4M
2021-10-28 16.57 16.89 16.46 16.48 0.6M
2021-10-27 17.19 17.19 16.61 16.62 0.7M
2021-10-26 17.10 17.48 17.00 17.17 0.9M
2021-10-25 17.16 17.18 16.67 16.97 0.9M
2021-10-22 16.67 16.78 16.36 16.36 0.4M
2021-10-21 17.03 17.05 16.59 16.59 1.0M
2021-10-20 17.12 17.30 17.00 17.03 0.4M
2021-10-19 17.16 17.36 17.16 17.18 0.4M
2021-10-18 17.16 17.29 17.03 17.15 0.4M
2021-10-15 17.42 17.50 17.17 17.21 0.4M
2021-10-14 17.19 17.40 17.15 17.34 0.4M
2021-10-13 17.29 17.36 17.03 17.24 0.4M
2021-10-12 17.45 17.53 16.94 17.10 0.6M
2021-10-11 17.82 17.84 17.31 17.46 0.5M
2021-10-08 17.85 18.15 17.52 17.68 0.9M
2021-09-30 17.18 17.64 16.97 17.57 1.1M
2021-09-29 17.03 17.50 16.82 16.84 0.9M
2021-09-28 17.10 17.39 17.10 17.35 0.5M
2021-09-27 17.90 18.18 17.00 17.22 1.3M
2021-09-24 18.52 18.54 17.83 17.88 1.0M
2021-09-23 18.45 18.64 18.16 18.52 1.3M
2021-09-22 17.66 18.50 17.66 18.32 0.9M
2021-09-17 18.30 18.30 17.87 18.00 0.9M
2021-09-16 18.77 18.77 18.12 18.18 1.4M
2021-09-15 18.70 18.95 18.40 18.72 1.0M
2021-09-14 19.98 19.98 18.64 18.77 2.9M
2021-09-13 20.21 20.84 19.50 19.87 2.0M
2021-09-10 19.78 21.42 19.66 20.32 3.8M
2021-09-09 20.25 20.60 19.40 19.62 2.4M
2021-09-08 19.81 20.85 19.81 20.44 2.9M
2021-09-07 19.99 20.79 19.73 19.98 3.4M
2021-09-06 19.28 20.39 19.26 19.99 3.6M
2021-09-03 19.00 20.87 19.00 19.79 5.7M
2021-09-02 17.94 19.13 17.76 18.84 2.5M
2021-09-01 17.90 18.28 17.56 17.95 1.3M
2021-08-31 17.73 18.18 17.73 17.98 1.1M
2021-08-30 17.79 18.40 17.55 17.94 1.4M
2021-08-27 18.70 18.76 17.78 18.00 1.6M
2021-08-26 18.90 19.10 18.55 18.57 1.0M
2021-08-25 18.42 19.13 18.41 19.05 1.6M
2021-08-24 18.55 18.88 18.32 18.49 1.1M
2021-08-23 17.81 18.59 17.81 18.49 1.2M
2021-08-20 18.46 18.46 17.73 17.91 1.0M
2021-08-19 18.70 18.80 17.98 18.44 1.6M
2021-08-18 18.50 18.83 18.50 18.69 1.1M
2021-08-17 19.20 19.77 18.36 18.56 2.1M
2021-08-16 20.14 20.14 19.13 19.36 2.1M
2021-08-13 18.70 19.71 18.62 19.56 3.8M
2021-08-12 18.86 19.28 18.60 18.74 2.0M
2021-08-11 18.49 19.61 18.35 19.13 3.7M
2021-08-10 18.18 18.66 18.17 18.46 1.3M
2021-08-09 17.92 18.22 17.70 18.17 0.7M
2021-08-06 18.14 18.14 17.65 17.80 0.8M
2021-08-05 17.88 18.29 17.56 18.24 1.2M
2021-08-04 17.78 17.89 17.66 17.88 0.6M
2021-08-03 17.60 17.93 17.60 17.76 0.7M
2021-08-02 17.53 17.89 17.50 17.83 1.0M
2021-07-30 17.15 17.80 17.08 17.69 1.0M
2021-07-29 16.99 17.37 16.99 17.25 0.7M
2021-07-28 17.62 17.62 16.76 16.83 1.0M
2021-07-27 17.73 17.94 17.58 17.62 0.6M
2021-07-26 18.07 18.09 17.49 17.80 0.8M
2021-07-23 18.05 18.16 17.80 18.00 0.8M
2021-07-22 18.45 18.45 17.90 18.05 1.3M
2021-07-21 18.18 18.40 18.01 18.37 0.9M
2021-07-20 18.12 18.35 17.95 18.06 0.8M
2021-07-19 18.23 18.64 18.19 18.26 0.8M
2021-07-16 18.48 18.48 18.10 18.23 1.0M
2021-07-15 18.44 18.70 18.11 18.35 0.9M
2021-07-14 18.61 18.74 18.40 18.40 1.0M
2021-07-13 18.98 19.04 18.57 18.66 1.3M
2021-07-12 19.26 19.37 18.86 18.90 1.7M
2021-07-09 18.80 19.45 18.80 19.25 1.7M
2021-07-08 19.21 19.21 18.73 18.78 1.5M
2021-07-07 18.58 19.12 18.51 19.06 2.1M
2021-07-06 18.35 18.70 18.35 18.62 1.2M
2021-07-05 18.10 18.60 18.03 18.48 1.6M
2021-07-02 18.20 18.20 17.80 17.95 1.5M
2021-07-01 18.43 18.47 18.13 18.19 2.0M
2021-06-30 18.67 18.80 18.01 18.38 1.6M
2021-06-29 19.25 19.25 18.52 18.66 2.0M
2021-06-28 19.20 19.34 18.98 19.25 1.6M
2021-06-25 19.28 19.45 18.98 19.10 1.9M
2021-06-24 19.39 19.63 18.82 19.48 3.1M
2021-06-23 19.45 19.70 19.14 19.25 3.7M
2021-06-22 19.36 20.38 19.29 19.57 4.9M
2021-06-21 19.14 19.50 18.85 19.48 4.1M
2021-06-18 19.30 19.94 18.77 19.16 5.3M
2021-06-17 20.99 22.60 19.59 19.59 9.5M
2021-06-16 25.20 30.24 22.88 24.61 14.6M