Sichuan Kexin Mechanical and Electrical Equipment Co.,Ltd

300092.SZ · SHZ

Market closed10.83-0.260000 (-2.34%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	10.83	10.83	10.83	10.83	10.83	25.90K
July 17, 2026	10.83	10.83	10.83	10.83	10.83	—
July 17, 2026	10.83	10.83	10.83	10.83	10.83	—
July 17, 2026	10.83	10.83	10.83	10.83	10.83	—
July 17, 2026	10.83	10.85	10.81	10.83	10.83	10.10K
July 17, 2026	10.84	10.85	10.83	10.85	10.85	19.00K
July 17, 2026	10.84	10.85	10.83	10.84	10.84	27.90K
July 17, 2026	10.84	10.85	10.84	10.85	10.85	22.10K
July 17, 2026	10.83	10.84	10.83	10.84	10.84	9.30K
July 17, 2026	10.84	10.85	10.83	10.84	10.84	8.20K
July 17, 2026	10.87	10.87	10.84	10.84	10.84	15.50K
July 17, 2026	10.89	10.90	10.87	10.88	10.88	19.60K
July 17, 2026	10.88	10.89	10.87	10.88	10.88	26.40K
July 17, 2026	10.91	10.91	10.87	10.89	10.89	39.80K
July 17, 2026	10.90	10.90	10.90	10.90	10.90	12.20K
July 17, 2026	10.91	10.92	10.90	10.90	10.90	5.20K
July 17, 2026	10.92	10.92	10.89	10.90	10.90	15.80K
July 17, 2026	10.92	10.93	10.90	10.90	10.90	16.50K
July 17, 2026	10.92	10.93	10.91	10.93	10.93	5.90K
July 17, 2026	10.92	10.93	10.92	10.92	10.92	13.40K
July 17, 2026	10.96	10.97	10.92	10.92	10.92	9.90K
July 17, 2026	10.97	10.97	10.95	10.96	10.96	6.80K
July 17, 2026	10.97	10.97	10.96	10.97	10.97	12.30K
July 17, 2026	10.97	10.98	10.97	10.97	10.97	3.70K
July 17, 2026	10.98	10.99	10.97	10.98	10.98	8.70K
July 17, 2026	10.99	10.99	10.97	10.98	10.98	1.60K
July 17, 2026	11.01	11.01	10.98	11.00	11.00	3.30K
July 17, 2026	10.99	11.00	10.97	11.00	11.00	24.00K
July 17, 2026	10.97	11.01	10.97	10.99	10.99	4.00K
July 17, 2026	10.97	10.98	10.96	10.97	10.97	5.70K
July 17, 2026	10.99	11.01	10.97	10.97	10.97	14.40K
July 17, 2026	11.00	11.01	10.99	10.99	10.99	11.00K
July 17, 2026	11.02	11.02	11.00	11.01	11.01	7.00K
July 17, 2026	11.02	11.04	11.01	11.02	11.02	17.00K
July 17, 2026	11.04	11.04	11.01	11.01	11.01	1.00K
July 17, 2026	11.02	11.03	11.02	11.03	11.03	3.30K
July 17, 2026	11.03	11.04	11.01	11.03	11.03	2.90K
July 17, 2026	11.06	11.06	11.03	11.03	11.03	3.20K
July 17, 2026	11.04	11.05	11.04	11.05	11.05	14.20K
July 17, 2026	11.02	11.06	11.01	11.05	11.05	10.60K
July 17, 2026	11.02	11.02	11.01	11.02	11.02	12.70K
July 17, 2026	11.02	11.02	11.01	11.01	11.01	10.50K
July 17, 2026	11.06	11.06	11.03	11.03	11.03	7.60K
July 17, 2026	11.03	11.05	11.02	11.04	11.04	19.40K
July 17, 2026	11.02	11.02	11.02	11.02	11.02	1.90K
July 17, 2026	11.04	11.06	11.02	11.02	11.02	94.70K
July 17, 2026	11.06	11.06	11.05	11.05	11.05	13.40K
July 17, 2026	11.02	11.07	11.01	11.07	11.07	18.60K
July 17, 2026	11.05	11.05	11.01	11.02	11.02	3.70K
July 17, 2026	11.05	11.07	11.02	11.06	11.06	29.90K
July 17, 2026	11.03	11.04	11.02	11.03	11.03	22.20K
July 17, 2026	11.02	11.03	11.02	11.03	11.03	19.80K
July 17, 2026	11.01	11.02	11.00	11.02	11.02	11.50K
July 17, 2026	10.95	11.01	10.94	11.01	11.01	27.70K
July 17, 2026	10.94	10.97	10.94	10.96	10.96	49.80K
July 17, 2026	10.95	10.96	10.93	10.94	10.94	42.10K
July 17, 2026	10.98	10.98	10.95	10.95	10.95	18.10K
July 17, 2026	10.92	10.97	10.92	10.97	10.97	38.00K
July 17, 2026	10.92	10.93	10.90	10.92	10.92	10.40K
July 17, 2026	10.87	10.90	10.87	10.90	10.90	15.80K
July 17, 2026	10.85	10.86	10.84	10.86	10.86	7.80K
July 17, 2026	10.85	10.85	10.83	10.84	10.84	7.70K
July 17, 2026	10.80	10.85	10.80	10.85	10.85	19.30K
July 17, 2026	10.78	10.80	10.78	10.80	10.80	26.10K
July 17, 2026	10.75	10.77	10.75	10.77	10.77	7.90K
July 17, 2026	10.74	10.76	10.73	10.75	10.75	18.90K
July 17, 2026	10.73	10.77	10.72	10.77	10.77	5.10K
July 17, 2026	10.75	10.75	10.73	10.74	10.74	3.60K
July 17, 2026	10.74	10.75	10.72	10.75	10.75	77.30K
July 17, 2026	10.75	10.75	10.72	10.73	10.73	9.30K
July 17, 2026	10.75	10.77	10.75	10.76	10.76	14.40K
July 17, 2026	10.73	10.74	10.72	10.72	10.72	97.30K
July 17, 2026	10.72	10.74	10.72	10.72	10.72	38.30K
July 17, 2026	10.70	10.73	10.70	10.72	10.72	17.60K
July 17, 2026	10.72	10.72	10.70	10.71	10.71	15.90K
July 17, 2026	10.74	10.74	10.72	10.73	10.73	28.50K
July 17, 2026	10.75	10.75	10.73	10.73	10.73	10.00K
July 17, 2026	10.76	10.76	10.74	10.75	10.75	13.90K
July 17, 2026	10.78	10.78	10.76	10.77	10.77	19.10K
July 17, 2026	10.75	10.77	10.75	10.77	10.77	64.20K
July 17, 2026	10.76	10.76	10.74	10.74	10.74	8.40K
July 17, 2026	10.76	10.77	10.76	10.77	10.77	4.80K
July 17, 2026	10.79	10.80	10.77	10.77	10.77	28.10K
July 17, 2026	10.79	10.80	10.78	10.79	10.79	9.10K
July 17, 2026	10.81	10.81	10.78	10.79	10.79	42.50K
July 17, 2026	10.81	10.83	10.81	10.82	10.82	35.10K
July 17, 2026	10.83	10.83	10.81	10.81	10.81	15.10K
July 17, 2026	10.84	10.84	10.83	10.83	10.83	13.10K
July 17, 2026	10.83	10.86	10.83	10.85	10.85	2.90K
July 17, 2026	10.86	10.86	10.83	10.84	10.84	13.60K
July 17, 2026	10.87	10.88	10.86	10.86	10.86	12.90K
July 17, 2026	10.88	10.88	10.86	10.86	10.86	7.50K
July 17, 2026	10.88	10.89	10.88	10.89	10.89	1.20K
July 17, 2026	10.86	10.87	10.86	10.87	10.87	41.30K
July 17, 2026	10.83	10.85	10.83	10.85	10.85	23.70K
July 17, 2026	10.84	10.84	10.83	10.83	10.83	2.80K
July 17, 2026	10.86	10.86	10.84	10.84	10.84	24.00K
July 17, 2026	10.87	10.87	10.85	10.85	10.85	6.20K
July 17, 2026	10.86	10.87	10.86	10.86	10.86	5.90K
July 17, 2026	10.84	10.86	10.84	10.86	10.86	29.90K
July 17, 2026	10.86	10.87	10.85	10.85	10.85	22.90K
July 17, 2026	10.88	10.88	10.87	10.87	10.87	5.20K
July 17, 2026	10.89	10.89	10.88	10.88	10.88	19.70K
July 17, 2026	10.86	10.89	10.86	10.89	10.89	37.80K
July 17, 2026	10.86	10.87	10.84	10.86	10.86	31.60K
July 17, 2026	10.86	10.87	10.86	10.86	10.86	12.70K
July 17, 2026	10.89	10.89	10.83	10.87	10.87	25.10K
July 17, 2026	10.84	10.89	10.84	10.88	10.88	39.60K
July 17, 2026	10.87	10.89	10.87	10.88	10.88	39.70K
July 17, 2026	10.92	10.92	10.87	10.87	10.87	76.00K
July 17, 2026	10.90	10.92	10.90	10.92	10.92	12.40K
July 17, 2026	10.90	10.92	10.90	10.92	10.92	50.90K
July 17, 2026	10.91	10.91	10.90	10.90	10.90	14.20K
July 17, 2026	10.91	10.93	10.90	10.91	10.91	25.10K
July 17, 2026	10.91	10.92	10.91	10.92	10.92	10.30K
July 17, 2026	10.92	10.93	10.91	10.91	10.91	9.30K
July 17, 2026	10.92	10.92	10.91	10.92	10.92	15.20K
July 17, 2026	10.94	10.95	10.93	10.93	10.93	12.70K
July 17, 2026	10.93	10.94	10.93	10.93	10.93	13.20K
July 17, 2026	10.95	10.96	10.93	10.93	10.93	32.90K
July 17, 2026	11.00	11.00	10.95	10.96	10.96	46.00K
July 17, 2026	10.99	10.99	10.99	10.99	10.99	—
July 17, 2026	10.99	10.99	10.98	10.99	10.99	7.30K
July 17, 2026	11.00	11.00	10.98	10.98	10.98	15.50K
July 17, 2026	11.01	11.01	11.00	11.00	11.00	13.20K
July 17, 2026	11.02	11.03	11.01	11.01	11.01	19.80K
July 17, 2026	11.02	11.02	11.02	11.02	11.02	800.00
July 17, 2026	11.00	11.02	11.00	11.02	11.02	2.10K
July 17, 2026	11.01	11.02	11.00	11.00	11.00	32.60K
July 17, 2026	11.03	11.04	11.02	11.03	11.03	17.90K
July 17, 2026	11.02	11.03	11.02	11.03	11.03	800.00
July 17, 2026	11.01	11.04	11.01	11.03	11.03	6.50K
July 17, 2026	11.03	11.04	11.03	11.03	11.03	13.00K
July 17, 2026	11.04	11.04	11.03	11.03	11.03	900.00
July 17, 2026	11.05	11.05	11.03	11.04	11.04	11.30K
July 17, 2026	11.09	11.09	11.06	11.06	11.06	25.30K
July 17, 2026	11.06	11.09	11.06	11.08	11.08	13.40K
July 17, 2026	11.04	11.05	11.04	11.05	11.05	8.90K
July 17, 2026	11.06	11.06	11.04	11.06	11.06	1.70K
July 17, 2026	11.08	11.08	11.05	11.05	11.05	6.70K
July 17, 2026	11.09	11.09	11.08	11.08	11.08	2.00K
July 17, 2026	11.08	11.09	11.08	11.09	11.09	56.50K
July 17, 2026	11.07	11.08	11.05	11.08	11.08	24.50K
July 17, 2026	11.10	11.10	11.08	11.09	11.09	11.40K
July 17, 2026	11.10	11.11	11.09	11.10	11.10	8.50K
July 17, 2026	11.11	11.11	11.08	11.08	11.08	5.40K
July 17, 2026	11.08	11.10	11.08	11.10	11.10	51.60K
July 17, 2026	11.09	11.10	11.09	11.10	11.10	1.50K
July 17, 2026	11.09	11.10	11.08	11.08	11.08	14.30K
July 17, 2026	11.11	11.13	11.10	11.10	11.10	39.40K
July 17, 2026	11.06	11.09	11.06	11.09	11.09	10.00K
July 17, 2026	11.03	11.07	11.03	11.07	11.07	4.20K
July 17, 2026	11.04	11.04	11.01	11.01	11.01	8.50K
July 17, 2026	11.04	11.04	11.03	11.03	11.03	2.20K
July 17, 2026	11.03	11.04	11.03	11.04	11.04	5.70K
July 17, 2026	11.02	11.03	11.01	11.01	11.01	5.70K
July 17, 2026	10.99	11.02	10.99	11.02	11.02	5.70K
July 17, 2026	10.99	10.99	10.98	10.99	10.99	1.60K
July 17, 2026	10.98	11.00	10.98	10.99	10.99	4.30K
July 17, 2026	10.99	10.99	10.99	10.99	10.99	4.80K
July 17, 2026	10.99	11.00	10.97	11.00	11.00	6.40K
July 17, 2026	10.99	11.00	10.99	10.99	10.99	5.80K
July 17, 2026	10.99	10.99	10.95	10.97	10.97	46.20K
July 17, 2026	10.99	11.00	10.99	11.00	11.00	1.60K
July 17, 2026	11.00	11.00	10.99	10.99	10.99	13.40K
July 17, 2026	11.02	11.02	11.00	11.00	11.00	14.80K
July 17, 2026	10.99	11.02	10.99	11.00	11.00	18.30K
July 17, 2026	10.99	11.00	10.99	10.99	10.99	5.90K
July 17, 2026	11.00	11.00	10.99	10.99	10.99	300.00
July 17, 2026	11.00	11.01	10.99	10.99	10.99	15.90K
July 17, 2026	11.04	11.04	11.00	11.00	11.00	57.10K
July 17, 2026	11.03	11.04	11.03	11.04	11.04	18.80K
July 17, 2026	11.04	11.04	11.02	11.02	11.02	15.30K
July 17, 2026	11.01	11.05	11.01	11.05	11.05	16.40K
July 17, 2026	11.03	11.03	11.00	11.00	11.00	3.50K
July 17, 2026	11.02	11.02	11.00	11.02	11.02	24.20K
July 17, 2026	11.01	11.02	11.01	11.02	11.02	3.90K
July 17, 2026	11.03	11.03	11.02	11.02	11.02	8.80K
July 17, 2026	11.03	11.03	11.02	11.03	11.03	17.50K
July 17, 2026	11.03	11.04	11.02	11.02	11.02	5.30K
July 17, 2026	11.06	11.06	11.04	11.04	11.04	10.80K
July 17, 2026	11.08	11.08	11.05	11.05	11.05	24.00K
July 17, 2026	11.07	11.09	11.07	11.09	11.09	24.00K
July 17, 2026	11.09	11.09	11.08	11.09	11.09	9.30K
July 17, 2026	11.10	11.10	11.10	11.10	11.10	4.80K
July 17, 2026	11.11	11.11	11.10	11.10	11.10	5.80K
July 17, 2026	11.11	11.11	11.11	11.11	11.11	1.90K
July 17, 2026	11.10	11.11	11.09	11.11	11.11	25.30K
July 17, 2026	11.11	11.11	11.11	11.11	11.11	1.60K
July 17, 2026	11.11	11.12	11.11	11.11	11.11	4.70K
July 17, 2026	11.12	11.12	11.10	11.12	11.12	8.80K
July 17, 2026	11.12	11.12	11.10	11.11	11.11	24.50K
July 17, 2026	11.15	11.15	11.11	11.12	11.12	41.30K
July 17, 2026	11.16	11.16	11.15	11.15	11.15	15.10K
July 17, 2026	11.15	11.16	11.15	11.16	11.16	17.40K
July 17, 2026	11.10	11.14	11.10	11.14	11.14	36.50K
July 17, 2026	11.11	11.11	11.08	11.10	11.10	20.50K
July 17, 2026	11.11	11.12	11.08	11.10	11.10	11.20K
July 17, 2026	11.11	11.13	11.11	11.12	11.12	42.20K
July 17, 2026	11.10	11.12	11.09	11.11	11.11	39.70K
July 17, 2026	11.09	11.09	11.08	11.09	11.09	17.50K
July 17, 2026	11.12	11.12	11.09	11.09	11.09	18.80K
July 17, 2026	11.15	11.16	11.12	11.12	11.12	15.90K
July 17, 2026	11.14	11.18	11.14	11.15	11.15	274.40K
July 17, 2026	11.12	11.13	11.10	11.12	11.12	49.30K
July 17, 2026	11.12	11.12	11.09	11.12	11.12	331.10K
July 17, 2026	11.16	11.16	11.12	11.13	11.13	23.20K
July 17, 2026	11.11	11.14	11.10	11.14	11.14	39.30K
July 17, 2026	11.06	11.10	11.06	11.09	11.09	20.10K
July 17, 2026	11.06	11.06	11.05	11.06	11.06	21.30K
July 17, 2026	11.08	11.08	11.05	11.06	11.06	14.10K
July 17, 2026	11.09	11.12	11.07	11.08	11.08	12.50K
July 17, 2026	11.12	11.12	11.09	11.11	11.11	31.10K
July 17, 2026	11.10	11.14	11.10	11.13	11.13	26.40K
July 17, 2026	11.09	11.09	11.08	11.09	11.09	20.00K
July 17, 2026	11.06	11.07	11.05	11.07	11.07	9.10K
July 17, 2026	11.06	11.07	11.05	11.05	11.05	50.50K
July 17, 2026	11.08	11.08	11.06	11.06	11.06	9.10K
July 17, 2026	11.07	11.12	11.07	11.08	11.08	23.20K
July 17, 2026	11.09	11.09	11.06	11.07	11.07	16.30K
July 17, 2026	11.05	11.11	11.05	11.09	11.09	9.50K
July 17, 2026	11.04	11.06	11.03	11.05	11.05	34.60K
July 17, 2026	10.96	11.04	10.96	11.04	11.04	136.40K
July 17, 2026	11.02	11.02	10.95	10.98	10.98	51.60K
July 17, 2026	11.03	11.05	11.00	11.01	11.01	71.30K
July 17, 2026	11.05	11.05	11.02	11.02	11.02	8.30K
July 17, 2026	11.05	11.06	11.01	11.06	11.06	13.60K
July 17, 2026	11.09	11.10	11.05	11.07	11.07	24.70K
July 17, 2026	11.10	11.12	11.08	11.08	11.08	30.50K
July 17, 2026	11.13	11.14	11.08	11.10	11.10	78.50K
July 17, 2026	11.14	11.17	11.13	11.13	11.13	7.80K
July 17, 2026	11.17	11.19	11.16	11.16	11.16	27.70K
July 17, 2026	11.11	11.17	11.11	11.17	11.17	32.80K
July 17, 2026	11.08	11.10	11.08	11.10	11.10	19.90K
July 17, 2026	11.09	11.14	11.09	11.12	11.12	44.30K
July 17, 2026	11.14	11.14	11.11	11.11	11.11	28.90K
July 17, 2026	11.09	11.14	11.09	11.11	11.11	46.80K
July 17, 2026	11.13	11.13	11.09	11.11	11.11	51.40K
July 17, 2026	11.13	11.15	11.12	11.14	11.14	46.60K
July 17, 2026	11.19	11.19	11.12	11.13	11.13	54.90K
July 17, 2026	11.15	11.20	11.15	11.20	11.20	55.70K
July 17, 2026	11.11	11.16	11.11	11.16	11.16	86.50K