Keeson Technology Corporation Limited (603610.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 11:30AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 9.86 | 9.99 | 9.79 | 9.96 | 9.96 | 974,700 |
| Jun 25, 2024 | 9.76 | 9.97 | 9.76 | 9.88 | 9.88 | 2,657,510 |
| Jun 24, 2024 | 9.95 | 9.99 | 9.75 | 9.78 | 9.78 | 4,189,626 |
| Jun 21, 2024 | 10.10 | 10.37 | 10.05 | 10.30 | 10.30 | 3,126,609 |
| Jun 20, 2024 | 10.32 | 10.32 | 10.03 | 10.05 | 10.05 | 2,855,845 |
| Jun 19, 2024 | 10.33 | 10.44 | 10.29 | 10.35 | 10.35 | 2,002,976 |
| Jun 18, 2024 | 10.33 | 10.39 | 10.16 | 10.36 | 10.36 | 2,564,366 |
| Jun 17, 2024 | 10.51 | 10.56 | 10.26 | 10.29 | 10.29 | 3,368,032 |
| Jun 14, 2024 | 10.33 | 10.56 | 10.21 | 10.52 | 10.52 | 4,640,537 |
| Jun 13, 2024 | 10.85 | 10.85 | 10.29 | 10.38 | 10.38 | 9,676,094 |
| Jun 12, 2024 | 11.66 | 12.09 | 11.53 | 12.02 | 12.02 | 8,322,320 |
| Jun 11, 2024 | 11.74 | 11.76 | 11.45 | 11.67 | 11.67 | 4,647,671 |
| Jun 07, 2024 | 11.57 | 11.75 | 11.45 | 11.72 | 11.72 | 3,841,301 |
| Jun 06, 2024 | 12.05 | 12.05 | 11.41 | 11.49 | 11.49 | 6,249,638 |
| Jun 05, 2024 | 12.16 | 12.20 | 11.87 | 11.88 | 11.88 | 3,375,700 |
| Jun 04, 2024 | 12.18 | 12.29 | 11.97 | 12.20 | 12.20 | 2,509,188 |
| Jun 03, 2024 | 12.45 | 12.46 | 12.13 | 12.25 | 12.25 | 3,545,905 |
| May 31, 2024 | 12.42 | 12.47 | 12.33 | 12.42 | 12.42 | 2,185,128 |
| May 30, 2024 | 12.42 | 12.48 | 12.31 | 12.36 | 12.36 | 2,173,636 |
| May 29, 2024 | 12.45 | 12.55 | 12.39 | 12.42 | 12.42 | 2,233,722 |
| May 28, 2024 | 12.58 | 12.61 | 12.45 | 12.45 | 12.45 | 2,180,303 |
| May 27, 2024 | 12.46 | 12.58 | 12.35 | 12.58 | 12.58 | 3,149,831 |
| May 24, 2024 | 12.50 | 12.64 | 12.43 | 12.46 | 12.46 | 2,541,404 |
| May 23, 2024 | 12.73 | 12.73 | 12.47 | 12.52 | 12.52 | 4,074,103 |
| May 22, 2024 | 12.80 | 12.87 | 12.68 | 12.69 | 12.69 | 3,195,474 |
| May 21, 2024 | 12.73 | 12.90 | 12.65 | 12.76 | 12.76 | 4,215,430 |
| May 20, 2024 | 12.78 | 12.84 | 12.63 | 12.73 | 12.73 | 3,557,516 |
| May 17, 2024 | 12.61 | 12.88 | 12.50 | 12.77 | 12.77 | 5,545,472 |
| May 16, 2024 | 12.87 | 12.88 | 12.65 | 12.70 | 12.70 | 4,892,073 |
| May 15, 2024 | 12.88 | 13.07 | 12.79 | 12.81 | 12.81 | 5,145,334 |
| May 14, 2024 | 12.59 | 12.88 | 12.53 | 12.80 | 12.80 | 5,294,954 |
| May 13, 2024 | 12.56 | 12.69 | 12.34 | 12.49 | 12.49 | 5,421,697 |
| May 10, 2024 | 12.80 | 13.03 | 12.58 | 12.64 | 12.64 | 5,906,453 |
| May 09, 2024 | 12.28 | 12.80 | 12.28 | 12.73 | 12.73 | 5,815,320 |
| May 08, 2024 | 12.50 | 12.60 | 12.32 | 12.36 | 12.36 | 5,993,404 |
| May 07, 2024 | 12.22 | 12.57 | 12.20 | 12.50 | 12.50 | 6,721,925 |
| May 06, 2024 | 12.10 | 12.33 | 12.00 | 12.27 | 12.27 | 8,368,520 |
| Apr 30, 2024 | 11.87 | 12.26 | 11.87 | 12.01 | 12.01 | 11,374,431 |
| Apr 29, 2024 | 11.60 | 11.92 | 11.52 | 11.80 | 11.80 | 9,247,297 |
| Apr 26, 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 11.60 | 7,968,473 |
| Apr 25, 2024 | 11.65 | 11.75 | 11.41 | 11.44 | 11.44 | 7,578,888 |
| Apr 24, 2024 | 11.58 | 11.76 | 11.52 | 11.60 | 11.60 | 9,813,086 |
| Apr 23, 2024 | 11.70 | 11.99 | 11.50 | 11.61 | 11.61 | 16,394,302 |
| Apr 22, 2024 | 12.38 | 12.95 | 11.77 | 11.90 | 11.90 | 28,730,211 |
| Apr 19, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3,683,345 |
| Apr 18, 2024 | 10.43 | 10.97 | 10.31 | 10.70 | 10.70 | 5,527,497 |
| Apr 17, 2024 | 9.88 | 10.45 | 9.85 | 10.44 | 10.44 | 5,658,351 |
| Apr 16, 2024 | 10.23 | 10.34 | 9.70 | 9.70 | 9.70 | 6,571,853 |
| Apr 15, 2024 | 10.93 | 10.99 | 10.20 | 10.35 | 10.35 | 6,578,331 |
| Apr 12, 2024 | 10.85 | 11.04 | 10.85 | 10.90 | 10.90 | 3,351,852 |
| Apr 11, 2024 | 10.78 | 11.08 | 10.78 | 10.82 | 10.82 | 2,956,392 |
| Apr 10, 2024 | 11.11 | 11.21 | 10.76 | 10.86 | 10.86 | 3,617,701 |
| Apr 09, 2024 | 11.00 | 11.20 | 10.94 | 11.20 | 11.20 | 3,325,932 |
| Apr 08, 2024 | 11.20 | 11.30 | 10.90 | 10.92 | 10.92 | 5,365,393 |
| Apr 03, 2024 | 11.38 | 11.68 | 11.28 | 11.30 | 11.30 | 6,977,676 |
| Apr 02, 2024 | 11.26 | 11.31 | 11.13 | 11.28 | 11.28 | 3,273,760 |
| Apr 01, 2024 | 10.96 | 11.31 | 10.94 | 11.31 | 11.31 | 3,932,405 |
| Mar 29, 2024 | 10.84 | 11.03 | 10.84 | 10.97 | 10.97 | 1,896,065 |
| Mar 28, 2024 | 10.65 | 10.99 | 10.65 | 10.89 | 10.89 | 3,566,954 |
| Mar 27, 2024 | 10.95 | 11.05 | 10.70 | 10.70 | 10.70 | 3,155,989 |
| Mar 26, 2024 | 10.77 | 11.00 | 10.75 | 10.95 | 10.95 | 3,059,600 |
| Mar 25, 2024 | 11.01 | 11.09 | 10.75 | 10.79 | 10.79 | 3,927,613 |
| Mar 22, 2024 | 11.10 | 11.34 | 10.86 | 11.01 | 11.01 | 5,182,618 |
| Mar 21, 2024 | 11.11 | 11.20 | 10.96 | 11.09 | 11.09 | 3,390,743 |
| Mar 20, 2024 | 10.97 | 11.14 | 10.93 | 11.13 | 11.13 | 3,339,027 |
| Mar 19, 2024 | 11.02 | 11.04 | 10.95 | 10.96 | 10.96 | 3,483,397 |
| Mar 18, 2024 | 10.90 | 11.01 | 10.81 | 11.01 | 11.01 | 4,157,900 |
| Mar 15, 2024 | 10.73 | 10.85 | 10.59 | 10.84 | 10.84 | 2,961,028 |
| Mar 14, 2024 | 10.77 | 10.88 | 10.57 | 10.72 | 10.72 | 2,658,056 |
| Mar 13, 2024 | 10.75 | 10.92 | 10.72 | 10.78 | 10.78 | 4,256,586 |
| Mar 12, 2024 | 10.51 | 10.83 | 10.43 | 10.82 | 10.82 | 4,237,772 |
| Mar 11, 2024 | 10.33 | 10.54 | 10.29 | 10.54 | 10.54 | 3,842,724 |
| Mar 08, 2024 | 10.21 | 10.33 | 10.12 | 10.30 | 10.30 | 2,564,360 |
| Mar 07, 2024 | 10.29 | 10.47 | 10.20 | 10.21 | 10.21 | 3,337,466 |
| Mar 06, 2024 | 10.13 | 10.37 | 10.09 | 10.27 | 10.27 | 2,751,224 |
| Mar 05, 2024 | 10.34 | 10.34 | 10.15 | 10.18 | 10.18 | 3,288,944 |
| Mar 04, 2024 | 10.50 | 10.57 | 10.20 | 10.43 | 10.43 | 3,931,020 |
| Mar 01, 2024 | 10.46 | 10.57 | 10.33 | 10.49 | 10.49 | 4,090,931 |
| Feb 29, 2024 | 10.08 | 10.46 | 10.03 | 10.43 | 10.43 | 5,497,036 |
| Feb 28, 2024 | 10.99 | 11.18 | 10.10 | 10.12 | 10.12 | 7,941,502 |
| Feb 27, 2024 | 10.71 | 11.02 | 10.61 | 11.01 | 11.01 | 4,636,469 |
| Feb 26, 2024 | 10.65 | 11.06 | 10.52 | 10.77 | 10.77 | 6,253,038 |
| Feb 23, 2024 | 10.38 | 10.64 | 10.31 | 10.60 | 10.60 | 5,520,583 |
| Feb 22, 2024 | 10.18 | 10.41 | 10.11 | 10.40 | 10.40 | 6,120,375 |
| Feb 21, 2024 | 10.11 | 10.58 | 10.02 | 10.28 | 10.28 | 6,857,848 |
| Feb 20, 2024 | 10.02 | 10.18 | 9.88 | 10.17 | 10.17 | 5,006,935 |
| Feb 19, 2024 | 9.82 | 10.27 | 9.74 | 10.10 | 10.10 | 8,917,444 |
| Feb 08, 2024 | 8.99 | 9.78 | 8.94 | 9.76 | 9.76 | 8,998,751 |
| Feb 07, 2024 | 9.30 | 9.32 | 8.69 | 8.89 | 8.89 | 9,396,160 |
| Feb 06, 2024 | 8.70 | 9.85 | 8.35 | 9.30 | 9.30 | 11,430,799 |
| Feb 05, 2024 | 10.00 | 10.01 | 9.22 | 9.22 | 9.22 | 9,645,218 |
| Feb 02, 2024 | 10.79 | 11.09 | 9.86 | 10.24 | 10.24 | 11,990,310 |
| Feb 01, 2024 | 10.89 | 11.24 | 10.40 | 10.79 | 10.79 | 11,428,189 |
| Jan 31, 2024 | 11.60 | 11.85 | 10.92 | 10.98 | 10.98 | 11,523,510 |
| Jan 30, 2024 | 11.53 | 11.57 | 11.04 | 11.20 | 11.20 | 6,840,001 |
| Jan 29, 2024 | 12.03 | 12.16 | 11.41 | 11.55 | 11.55 | 8,845,767 |
| Jan 26, 2024 | 12.12 | 12.61 | 12.00 | 12.12 | 12.12 | 8,949,228 |
| Jan 25, 2024 | 11.84 | 12.16 | 11.65 | 12.13 | 12.13 | 12,170,951 |
| Jan 24, 2024 | 11.25 | 12.23 | 11.20 | 11.85 | 11.85 | 17,942,920 |
| Jan 23, 2024 | 11.44 | 11.50 | 10.94 | 11.32 | 11.32 | 17,743,854 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.