Stock listing
Shenzhen:002972 Shenzhen Keanda Electronic Technology Corp., Ltd. (科安达) 股价
Follow Shenzhen Keanda Electronic Technology Corp., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002972
¥11.47 CNY +0.55 (+5.0%)
Close on Nov 2, 2026
- Day range
- ¥10.58 – ¥11.48 CNYNov 2, 2026
- Volume
- 6.16M sharesNov 2, 2026
- Market cap
- ¥2.82B CNYAt the close on Nov 2, 2026 · price × 246.0M shares outstanding
- 52-week range
- ¥10.55 – ¥19.97 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥97.93M CNYMedian day 6.56M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002972 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.47 | +0.55 | +5.0% | ¥11.00 | ¥11.48 | ¥10.58 | 6,163,840 | |
| ¥10.92 | -0.86 | -7.3% | ¥11.60 | ¥11.70 | ¥10.89 | 5,984,580 | |
| ¥11.78 | -0.39 | -3.2% | ¥12.17 | ¥12.34 | ¥11.70 | 4,697,440 | |
| ¥12.17 | +0.18 | +1.5% | ¥11.99 | ¥12.34 | ¥11.80 | 4,347,240 | |
| ¥11.99 | -0.28 | -2.3% | ¥12.38 | ¥12.60 | ¥11.99 | 4,960,400 | |
| ¥12.27 | -0.71 | -5.5% | ¥12.50 | ¥12.77 | ¥11.99 | 6,975,000 | |
| ¥12.98 | +0.28 | +2.2% | ¥12.40 | ¥13.08 | ¥11.80 | 7,790,640 | |
| ¥12.70 | -0.82 | -6.1% | ¥13.54 | ¥13.90 | ¥12.70 | 6,675,900 | |
| ¥13.52 | +0.10 | +0.7% | ¥13.42 | ¥13.63 | ¥13.33 | 4,486,580 | |
| ¥13.42 | +0.23 | +1.7% | ¥13.04 | ¥13.50 | ¥13.02 | 4,218,400 | |
| ¥13.19 | -0.06 | -0.5% | ¥13.18 | ¥13.32 | ¥12.61 | 6,298,640 | |
| ¥13.25 | -0.35 | -2.6% | ¥13.57 | ¥13.74 | ¥13.11 | 8,613,780 | |
| ¥13.60 | -0.10 | -0.7% | ¥13.35 | ¥14.00 | ¥13.23 | 8,596,900 | |
| ¥13.70 | -0.69 | -4.8% | ¥14.40 | ¥14.80 | ¥13.54 | 12,550,780 | |
| ¥14.39 | +0.39 | +2.8% | ¥13.82 | ¥14.60 | ¥13.32 | 14,857,600 | |
| ¥14.00 | +0.48 | +3.6% | ¥13.87 | ¥14.30 | ¥13.09 | 16,238,722 | |
| ¥13.52 | -0.25 | -1.8% | ¥13.72 | ¥13.79 | ¥12.80 | 11,967,280 | |
| ¥13.77 | +0.77 | +5.9% | ¥13.02 | ¥14.00 | ¥13.02 | 12,881,360 | |
| ¥13.00 | -0.12 | -0.9% | ¥13.25 | ¥13.36 | ¥12.99 | 5,371,378 | |
| ¥13.12 | -0.02 | -0.2% | ¥13.11 | ¥13.56 | ¥13.00 | 6,241,440 | |
| ¥13.14 | -0.15 | -1.1% | ¥13.19 | ¥13.31 | ¥12.80 | 4,228,260 | |
| ¥13.29 | -0.14 | -1.0% | ¥13.29 | ¥13.43 | ¥13.07 | 4,059,640 | |
| ¥13.43 | -0.07 | -0.5% | ¥13.49 | ¥13.76 | ¥13.15 | 8,073,420 | |
| ¥13.50 | +0.28 | +2.1% | ¥13.20 | ¥13.61 | ¥13.13 | 7,461,340 | |
| ¥13.22 | +0.10 | +0.8% | ¥13.11 | ¥13.28 | ¥13.08 | 5,504,940 | |
| ¥13.12 | -0.01 | -0.1% | ¥13.12 | ¥13.36 | ¥13.03 | 5,924,880 | |
| ¥13.13 | -0.10 | -0.8% | ¥13.19 | ¥13.58 | ¥12.97 | 6,148,460 | |
| ¥13.23 | +0.46 | +3.6% | ¥12.77 | ¥13.25 | ¥12.68 | 6,890,160 | |
| ¥12.77 | -0.11 | -0.9% | ¥12.86 | ¥12.90 | ¥12.61 | 5,055,680 | |
| ¥12.88 | -0.34 | -2.6% | ¥13.28 | ¥13.40 | ¥12.82 | 7,172,900 | |
| ¥13.22 | +0.10 | +0.8% | ¥12.95 | ¥13.38 | ¥12.46 | 9,350,860 | |
| ¥13.12 | -0.15 | -1.1% | ¥13.18 | ¥13.44 | ¥12.94 | 6,342,600 | |
| ¥13.27 | -0.19 | -1.4% | ¥13.48 | ¥13.67 | ¥13.18 | 9,104,400 | |
| ¥13.46 | -0.47 | -3.4% | ¥14.23 | ¥14.76 | ¥13.40 | 16,537,400 | |
| ¥13.93 | +1.27 | +10.0% | ¥12.66 | ¥13.93 | ¥12.65 | 14,605,460 | |
| ¥12.66 | -0.09 | -0.7% | ¥12.90 | ¥13.39 | ¥12.49 | 9,519,020 | |
| ¥12.75 | +0.13 | +1.0% | ¥12.75 | ¥13.38 | ¥12.68 | 9,862,092 | |
| ¥12.62 | -0.02 | -0.2% | ¥12.45 | ¥12.79 | ¥12.31 | 3,960,140 | |
| ¥12.64 | -0.02 | -0.2% | ¥12.73 | ¥13.05 | ¥12.44 | 5,076,240 | |
| ¥12.66 | +0.29 | +2.3% | ¥12.23 | ¥12.67 | ¥12.13 | 5,295,600 | |
| ¥12.37 | -0.05 | -0.4% | ¥12.42 | ¥12.65 | ¥12.32 | 4,500,100 | |
| ¥12.42 | -0.06 | -0.5% | ¥12.48 | ¥12.54 | ¥12.28 | 3,747,080 | |
| ¥12.48 | -0.15 | -1.2% | ¥12.59 | ¥12.71 | ¥12.22 | 3,845,600 | |
| ¥12.63 | +0.01 | +0.1% | ¥12.50 | ¥12.78 | ¥12.13 | 4,486,500 | |
| ¥12.62 | -0.82 | -6.1% | ¥13.32 | ¥13.38 | ¥12.41 | 7,579,340 | |
| ¥13.44 | -0.19 | -1.4% | ¥13.45 | ¥13.67 | ¥13.25 | 3,906,720 | |
| ¥13.63 | -0.12 | -0.9% | ¥13.87 | ¥14.02 | ¥13.50 | 7,987,028 | |
| ¥13.75 | -1.19 | -8.0% | ¥14.66 | ¥14.89 | ¥13.61 | 8,119,840 | |
| ¥14.94 | +0.81 | +5.7% | ¥14.05 | ¥14.96 | ¥14.05 | 10,511,728 | |
| ¥14.13 | +0.52 | +3.8% | ¥13.57 | ¥14.16 | ¥13.48 | 7,424,220 | |
| ¥13.61 | +0.07 | +0.5% | ¥13.60 | ¥13.75 | ¥13.36 | 3,430,840 | |
| ¥13.54 | -0.26 | -1.9% | ¥13.87 | ¥14.25 | ¥13.50 | 4,768,389 | |
| ¥13.80 | +0.29 | +2.1% | ¥13.48 | ¥13.94 | ¥13.40 | 6,436,320 | |
| ¥13.51 | -0.23 | -1.7% | ¥13.70 | ¥14.00 | ¥13.36 | 7,130,700 | |
| ¥13.74 | -0.07 | -0.5% | ¥13.77 | ¥14.03 | ¥13.55 | 7,341,920 | |
| ¥13.81 | +0.21 | +1.5% | ¥13.60 | ¥14.10 | ¥13.27 | 10,267,245 | |
| ¥13.60 | +0.61 | +4.7% | ¥12.87 | ¥14.18 | ¥12.73 | 12,946,612 | |
| ¥12.99 | +0.58 | +4.7% | ¥12.47 | ¥12.99 | ¥12.41 | 5,278,420 | |
| ¥12.41 | +0.32 | +2.6% | ¥12.16 | ¥12.51 | ¥12.09 | 6,178,940 | |
| ¥12.09 | -0.21 | -1.7% | ¥12.30 | ¥12.50 | ¥11.85 | 7,282,360 |
- Ticker
- Shenzhen:002972
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 9, 2026
Shenzhen Keanda Electronic Technology's Board Elects Chairman
Latest news
Shenzhen Keanda Electronic Technology's Board Elects Chairman
Sep 9, 2026
Closed ¥13.12 (-1.1%) on Sep 10, 2026
Shenzhen Keanda Electronic Technology Corp., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenzhen Keanda Electronic Technology Corp., Ltd.