Stock listing
Shenzhen:301448 Keystone Electrical (Zhejiang) Co., Ltd. (开创电气) 股价
Follow Keystone Electrical (Zhejiang) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301448
¥45.72 CNY -1.34 (-2.8%)
Close on Nov 3, 2026
- Day range
- ¥45.36 – ¥48.50 CNYNov 3, 2026
- Volume
- 1.58M sharesNov 3, 2026
- Market cap
- ¥4.78B CNYAt the close on Nov 3, 2026 · price × 104.6M shares outstanding
- 52-week range
- ¥32.32 – ¥69.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥83.21M CNYMedian day 1.62M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301448 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥45.72 | -1.34 | -2.8% | ¥46.31 | ¥48.50 | ¥45.36 | 1,581,356 | |
| ¥47.06 | +1.38 | +3.0% | ¥46.31 | ¥47.54 | ¥44.90 | 1,279,010 | |
| ¥45.68 | -0.69 | -1.5% | ¥46.31 | ¥47.95 | ¥42.60 | 1,216,693 | |
| ¥46.37 | -2.38 | -4.9% | ¥49.50 | ¥49.50 | ¥46.15 | 1,251,983 | |
| ¥48.75 | +1.53 | +3.2% | ¥48.20 | ¥50.18 | ¥47.50 | 1,521,175 | |
| ¥47.22 | -0.97 | -2.0% | ¥48.84 | ¥50.30 | ¥47.01 | 2,205,003 | |
| ¥48.19 | -0.47 | -1.0% | ¥48.05 | ¥49.25 | ¥46.25 | 1,940,910 | |
| ¥48.66 | +5.63 | +13.1% | ¥43.56 | ¥49.40 | ¥40.41 | 2,766,412 | |
| ¥43.03 | -1.37 | -3.1% | ¥43.56 | ¥44.40 | ¥42.88 | 1,228,630 | |
| ¥44.40 | -1.13 | -2.5% | ¥47.38 | ¥47.38 | ¥44.31 | 1,299,100 | |
| ¥45.53 | +0.77 | +1.7% | ¥44.32 | ¥46.50 | ¥44.32 | 1,131,100 | |
| ¥44.76 | +0.93 | +2.1% | ¥43.56 | ¥45.79 | ¥42.10 | 1,764,274 | |
| ¥43.83 | +1.04 | +2.4% | ¥43.56 | ¥44.99 | ¥42.70 | 1,500,253 | |
| ¥42.79 | -1.65 | -3.7% | ¥42.78 | ¥43.65 | ¥42.60 | 1,125,025 | |
| ¥44.44 | -1.69 | -3.7% | ¥47.13 | ¥47.13 | ¥44.44 | 1,197,500 | |
| ¥46.13 | +0.09 | +0.2% | ¥46.00 | ¥47.74 | ¥45.12 | 1,577,396 | |
| ¥46.04 | -2.77 | -5.7% | ¥48.68 | ¥48.85 | ¥46.01 | 1,709,900 | |
| ¥48.81 | +0.83 | +1.7% | ¥48.35 | ¥49.46 | ¥47.09 | 1,663,600 | |
| ¥47.98 | -2.93 | -5.8% | ¥50.39 | ¥50.41 | ¥47.61 | 2,659,600 | |
| ¥50.91 | -2.19 | -4.1% | ¥53.69 | ¥53.69 | ¥50.64 | 2,030,744 | |
| ¥53.10 | -0.19 | -0.4% | ¥54.36 | ¥54.71 | ¥52.18 | 2,189,980 | |
| ¥53.29 | +1.73 | +3.4% | ¥52.57 | ¥53.75 | ¥51.14 | 2,474,190 | |
| ¥51.56 | -2.74 | -5.0% | ¥53.99 | ¥53.99 | ¥51.31 | 2,293,100 | |
| ¥54.30 | +3.29 | +6.4% | ¥51.98 | ¥54.90 | ¥50.75 | 4,150,650 | |
| ¥51.01 | +0.77 | +1.5% | ¥51.01 | ¥52.25 | ¥50.03 | 3,138,060 | |
| ¥50.24 | +1.94 | +4.0% | ¥48.90 | ¥51.79 | ¥48.32 | 2,471,000 | |
| ¥48.30 | +1.65 | +3.5% | ¥47.26 | ¥50.80 | ¥47.23 | 1,923,860 | |
| ¥46.65 | +1.99 | +4.5% | ¥44.65 | ¥46.89 | ¥44.00 | 1,698,000 | |
| ¥44.66 | +1.62 | +3.8% | ¥43.99 | ¥44.75 | ¥42.50 | 890,200 | |
| ¥43.04 | -0.76 | -1.7% | ¥42.96 | ¥43.99 | ¥42.75 | 644,933 | |
| ¥43.80 | -1.11 | -2.5% | ¥44.90 | ¥44.91 | ¥43.63 | 882,700 | |
| ¥44.91 | -0.52 | -1.1% | ¥45.00 | ¥45.45 | ¥43.50 | 818,213 | |
| ¥45.43 | -1.40 | -3.0% | ¥46.63 | ¥46.70 | ¥44.88 | 854,693 | |
| ¥46.83 | -0.05 | -0.1% | ¥46.83 | ¥48.37 | ¥46.40 | 1,623,539 | |
| ¥46.88 | +1.56 | +3.4% | ¥45.32 | ¥47.50 | ¥45.08 | 1,813,250 | |
| ¥45.32 | +0.70 | +1.6% | ¥44.81 | ¥46.00 | ¥44.30 | 1,589,232 | |
| ¥44.62 | +0.15 | +0.3% | ¥44.61 | ¥45.48 | ¥44.20 | 1,403,630 | |
| ¥44.47 | +0.70 | +1.6% | ¥44.59 | ¥44.90 | ¥42.81 | 1,598,733 | |
| ¥43.77 | -0.51 | -1.2% | ¥43.69 | ¥44.53 | ¥42.11 | 1,345,990 | |
| ¥44.28 | -1.12 | -2.5% | ¥45.41 | ¥45.85 | ¥44.00 | 1,420,100 | |
| ¥45.40 | +0.54 | +1.2% | ¥44.82 | ¥45.77 | ¥44.13 | 1,406,766 | |
| ¥44.86 | +0.20 | +0.4% | ¥44.20 | ¥45.60 | ¥44.20 | 1,384,900 | |
| ¥44.66 | +0.02 | 0.0% | ¥45.84 | ¥46.15 | ¥44.24 | 1,614,100 | |
| ¥44.64 | -0.42 | -0.9% | ¥44.71 | ¥45.99 | ¥42.85 | 2,493,700 | |
| ¥45.06 | +3.81 | +9.2% | ¥42.34 | ¥45.50 | ¥41.61 | 3,276,266 | |
| ¥41.25 | -0.27 | -0.7% | ¥41.99 | ¥42.02 | ¥40.53 | 853,400 | |
| ¥41.52 | -0.27 | -0.6% | ¥41.80 | ¥41.98 | ¥40.28 | 1,093,410 | |
| ¥41.79 | +1.41 | +3.5% | ¥40.31 | ¥42.44 | ¥40.31 | 1,384,930 | |
| ¥40.38 | -3.16 | -7.3% | ¥42.69 | ¥43.39 | ¥39.78 | 1,772,837 | |
| ¥43.54 | -1.69 | -3.7% | ¥45.38 | ¥45.44 | ¥42.96 | 1,907,463 | |
| ¥45.23 | -3.57 | -7.3% | ¥48.32 | ¥48.80 | ¥44.73 | 3,304,388 | |
| ¥48.80 | +2.95 | +6.4% | ¥46.31 | ¥48.98 | ¥46.31 | 3,286,830 | |
| ¥45.85 | +1.42 | +3.2% | ¥45.01 | ¥47.22 | ¥44.01 | 2,682,330 | |
| ¥44.43 | +0.39 | +0.9% | ¥44.04 | ¥46.84 | ¥43.64 | 1,908,452 | |
| ¥44.04 | +0.30 | +0.7% | ¥43.00 | ¥44.75 | ¥42.50 | 1,674,600 | |
| ¥43.74 | +1.98 | +4.7% | ¥42.19 | ¥43.89 | ¥41.37 | 2,054,362 | |
| ¥41.76 | -0.52 | -1.2% | ¥42.16 | ¥42.62 | ¥40.78 | 1,160,029 | |
| ¥42.28 | -1.21 | -2.8% | ¥43.00 | ¥44.07 | ¥41.44 | 1,907,577 | |
| ¥43.49 | +0.84 | +2.0% | ¥42.82 | ¥44.10 | ¥41.50 | 2,333,543 | |
| ¥42.65 | +2.65 | +6.6% | ¥40.49 | ¥43.66 | ¥40.00 | 2,568,304 | |
| ¥40.00 | +0.45 | +1.1% | ¥39.55 | ¥41.17 | ¥38.78 | 1,545,400 |
- Ticker
- Shenzhen:301448
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Keystone Electrical (Zhejiang) Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Keystone Electrical (Zhejiang) Co., Ltd.