Stock listing
Shanghai:603662 Keli Sensing Technology (Ningbo) Co., Ltd. (柯力传感) 股价
Follow Keli Sensing Technology (Ningbo) Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603662
¥50.93 CNY +1.50 (+3.0%)
Close on Nov 2, 2026
- Day range
- ¥46.64 – ¥51.80 CNYNov 2, 2026
- Volume
- 11.74M sharesNov 2, 2026
- Market cap
- ¥14.30B CNYAt the close on Nov 2, 2026 · price × 280.8M shares outstanding
- 52-week range
- ¥40.19 – ¥81.20 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥275.0M CNYMedian day 4.00M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603662 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥50.93 | +1.50 | +3.0% | ¥49.44 | ¥51.80 | ¥46.64 | 11,736,830 | |
| ¥49.43 | -0.62 | -1.2% | ¥48.89 | ¥52.48 | ¥48.52 | 11,000,610 | |
| ¥50.05 | -1.58 | -3.1% | ¥51.10 | ¥51.82 | ¥49.40 | 9,548,373 | |
| ¥51.63 | +2.05 | +4.1% | ¥49.61 | ¥53.26 | ¥49.61 | 15,155,145 | |
| ¥49.58 | -0.93 | -1.8% | ¥50.24 | ¥51.66 | ¥49.58 | 10,678,749 | |
| ¥50.51 | -0.78 | -1.5% | ¥50.89 | ¥52.79 | ¥50.02 | 17,040,946 | |
| ¥51.29 | +3.26 | +6.8% | ¥46.78 | ¥51.85 | ¥46.11 | 16,229,242 | |
| ¥48.03 | +1.03 | +2.2% | ¥47.00 | ¥49.15 | ¥46.77 | 10,131,385 | |
| ¥47.00 | +1.35 | +3.0% | ¥45.60 | ¥47.95 | ¥44.82 | 8,236,543 | |
| ¥45.65 | +2.12 | +4.9% | ¥43.84 | ¥46.05 | ¥43.29 | 7,275,547 | |
| ¥43.53 | +2.38 | +5.8% | ¥40.90 | ¥43.98 | ¥40.80 | 4,199,400 | |
| ¥41.15 | +0.78 | +1.9% | ¥40.78 | ¥41.93 | ¥40.51 | 3,211,749 | |
| ¥40.37 | -2.35 | -5.5% | ¥41.52 | ¥41.90 | ¥40.19 | 4,243,254 | |
| ¥42.72 | -1.08 | -2.5% | ¥43.81 | ¥44.10 | ¥42.60 | 2,207,401 | |
| ¥43.80 | -0.46 | -1.0% | ¥43.37 | ¥44.20 | ¥42.38 | 3,330,465 | |
| ¥44.26 | -1.54 | -3.4% | ¥45.58 | ¥45.60 | ¥44.00 | 2,483,614 | |
| ¥45.80 | +0.20 | +0.4% | ¥45.37 | ¥46.10 | ¥43.16 | 4,591,029 | |
| ¥45.60 | -2.29 | -4.8% | ¥47.88 | ¥48.05 | ¥45.30 | 3,555,776 | |
| ¥47.89 | -0.26 | -0.5% | ¥48.20 | ¥48.99 | ¥47.77 | 2,352,455 | |
| ¥48.15 | -0.04 | -0.1% | ¥47.81 | ¥48.45 | ¥47.26 | 2,376,330 | |
| ¥48.19 | -1.12 | -2.3% | ¥49.20 | ¥49.65 | ¥47.72 | 3,365,751 | |
| ¥49.31 | -0.40 | -0.8% | ¥49.71 | ¥50.58 | ¥49.27 | 3,254,994 | |
| ¥49.71 | -0.11 | -0.2% | ¥49.82 | ¥50.12 | ¥49.35 | 2,247,067 | |
| ¥49.82 | -0.04 | -0.1% | ¥49.88 | ¥50.57 | ¥49.60 | 2,804,286 | |
| ¥49.86 | +0.81 | +1.7% | ¥49.00 | ¥50.63 | ¥49.00 | 3,872,407 | |
| ¥49.05 | +0.47 | +1.0% | ¥49.50 | ¥49.99 | ¥48.80 | 3,864,520 | |
| ¥48.58 | +0.73 | +1.5% | ¥47.22 | ¥48.95 | ¥47.22 | 3,429,300 | |
| ¥47.85 | +0.74 | +1.6% | ¥47.01 | ¥48.20 | ¥46.53 | 2,541,882 | |
| ¥47.11 | -0.54 | -1.1% | ¥47.55 | ¥47.74 | ¥47.10 | 1,799,518 | |
| ¥47.65 | +0.89 | +1.9% | ¥46.51 | ¥48.09 | ¥46.28 | 2,947,600 | |
| ¥46.76 | -1.41 | -2.9% | ¥47.71 | ¥47.97 | ¥46.04 | 3,681,297 | |
| ¥48.17 | -1.12 | -2.3% | ¥49.00 | ¥49.00 | ¥48.01 | 2,501,888 | |
| ¥49.29 | -0.66 | -1.3% | ¥50.00 | ¥50.20 | ¥49.09 | 2,487,398 | |
| ¥49.95 | -0.85 | -1.7% | ¥50.75 | ¥51.26 | ¥49.85 | 2,985,188 | |
| ¥50.80 | +0.55 | +1.1% | ¥50.38 | ¥51.47 | ¥50.06 | 3,120,389 | |
| ¥50.25 | -1.31 | -2.5% | ¥52.10 | ¥52.47 | ¥49.90 | 3,670,281 | |
| ¥51.56 | +0.69 | +1.4% | ¥51.10 | ¥52.65 | ¥51.00 | 3,811,275 | |
| ¥50.87 | -0.46 | -0.9% | ¥51.00 | ¥51.38 | ¥50.20 | 2,651,600 | |
| ¥51.33 | -1.07 | -2.0% | ¥52.20 | ¥52.90 | ¥51.19 | 4,033,715 | |
| ¥52.40 | +1.92 | +3.8% | ¥50.01 | ¥52.64 | ¥49.86 | 6,407,609 | |
| ¥50.48 | +0.82 | +1.7% | ¥51.16 | ¥52.47 | ¥50.46 | 6,610,134 | |
| ¥49.66 | +0.99 | +2.0% | ¥48.82 | ¥49.75 | ¥48.55 | 2,798,942 | |
| ¥48.67 | -0.25 | -0.5% | ¥48.92 | ¥49.48 | ¥48.37 | 2,365,100 | |
| ¥48.92 | +0.95 | +2.0% | ¥47.50 | ¥49.40 | ¥46.96 | 3,775,100 | |
| ¥47.97 | -1.51 | -3.1% | ¥49.00 | ¥49.47 | ¥47.36 | 4,548,241 | |
| ¥49.48 | +0.43 | +0.9% | ¥48.92 | ¥49.64 | ¥48.13 | 3,602,200 | |
| ¥49.05 | -0.46 | -0.9% | ¥50.25 | ¥50.29 | ¥48.41 | 5,957,200 | |
| ¥49.51 | -5.50 | -10.0% | ¥54.13 | ¥54.16 | ¥49.51 | 10,059,602 | |
| ¥55.01 | +0.22 | +0.4% | ¥55.68 | ¥55.90 | ¥54.10 | 7,634,329 | |
| ¥54.79 | +1.44 | +2.7% | ¥53.35 | ¥54.89 | ¥52.81 | 5,766,280 | |
| ¥53.35 | -0.03 | -0.1% | ¥53.84 | ¥54.05 | ¥52.58 | 3,970,604 | |
| ¥53.38 | -0.52 | -1.0% | ¥54.08 | ¥54.88 | ¥53.34 | 5,323,990 | |
| ¥53.90 | +0.10 | +0.2% | ¥53.41 | ¥54.33 | ¥53.20 | 4,329,430 | |
| ¥53.80 | +0.72 | +1.4% | ¥52.92 | ¥54.44 | ¥52.30 | 6,647,597 | |
| ¥53.08 | -1.31 | -2.4% | ¥54.72 | ¥54.79 | ¥52.76 | 4,684,105 | |
| ¥54.39 | +0.53 | +1.0% | ¥54.00 | ¥54.48 | ¥52.70 | 6,343,104 | |
| ¥53.86 | -0.39 | -0.7% | ¥53.50 | ¥54.67 | ¥53.09 | 6,110,115 | |
| ¥54.25 | +1.11 | +2.1% | ¥53.00 | ¥54.62 | ¥52.68 | 7,752,373 | |
| ¥53.14 | +1.27 | +2.4% | ¥51.88 | ¥53.30 | ¥51.40 | 7,797,155 | |
| ¥51.87 | +1.34 | +2.7% | ¥50.53 | ¥52.27 | ¥50.50 | 8,485,666 |
- Ticker
- Shanghai:603662
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603662)"Keli Sensing Technology (Ningbo) Co., Ltd."Report for Q3 2026
Latest news
(603662)"Keli Sensing Technology (Ningbo) Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥49.43 (-1.2%) on Oct 30, 2026
(603662)"Keli Sensing Technology (Ningbo) Co., Ltd."Announcement on Resolutions of the 19th Meeting of the 5th Board of Directors
Oct 27, 2026
Closed ¥49.58 (-1.8%) on Oct 27, 2026
(603662)"Keli Sensing Technology (Ningbo) Co., Ltd."Announcement on Capital Increase in Ningbo Sensing Valley Venture Investment Fund Partnership (Limited Partnership) and Related Party Transaction
Oct 27, 2026
Closed ¥49.58 (-1.8%) on Oct 27, 2026
(603662)"Keli Sensing Technology (Ningbo) Co., Ltd."Announcement on Resolutions of the 18th Meeting of the 5th Board of Directors
Sep 29, 2026
Closed ¥48.15 (-0.1%) on Sep 29, 2026
(603662)"Keli Sensing Technology (Ningbo) Co., Ltd."Announcement on Adjustment to Matters Related to the 2026 Restricted Share Incentive Plan
Sep 29, 2026
Closed ¥48.15 (-0.1%) on Sep 29, 2026
Announcement on Initial Grant of Restricted Shares to Participants under the 2026 Restricted Share Incentive Plan
Sep 29, 2026
Closed ¥48.15 (-0.1%) on Sep 29, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 17, 2026
Closed ¥48.58 (+1.5%) on Sep 17, 2026
Review Opinion and Statement on the Public Disclosure of the List of Participants under the 2026 Restricted Share Incentive Plan Issued by the Remuneration and Appraisal Committee of the Board of Directors
Sep 9, 2026
Closed ¥49.29 (-1.3%) on Sep 9, 2026
Notice on Convening the 1st Extraordinary General Meeting in 2026
Aug 28, 2026
Closed ¥50.48 (+1.7%) on Aug 28, 2026
Announcement on Voluntary Commitment of Controlling Shareholder and Actual Controller Not to Reduce Holdings of the Company's Shares
Jul 21, 2026
Closed ¥50.71 (+4.5%) on Jul 21, 2026
Keli Sensing Technology (Ningbo) Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 18 in the last 12 months · 58 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Keli Sensing Technology (Ningbo) Co., Ltd.