Kairuide Holding Co., Ltd. Class A 002072
SZSE · China · Technology Services
CNY 7.03-0.13 (-1.82%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.03 | -1.82% | CNY 7.25 | CNY 7.28 | CNY 7.02 | 7.03M |
| 2026-09-29 | CNY 7.16 | +0.99% | CNY 7.11 | CNY 7.24 | CNY 7.06 | 6.98M |
| 2026-09-28 | CNY 7.09 | -3.67% | CNY 7.42 | CNY 7.42 | CNY 7.00 | 9.86M |
| 2026-09-24 | CNY 7.36 | +0.41% | CNY 7.30 | CNY 7.48 | CNY 7.27 | 9.62M |
| 2026-09-23 | CNY 7.33 | +0.27% | CNY 7.33 | CNY 7.40 | CNY 7.13 | 8.75M |
| 2026-09-22 | CNY 7.31 | +0.97% | CNY 7.27 | CNY 7.44 | CNY 7.20 | 9.51M |
| 2026-09-21 | CNY 7.24 | +1.97% | CNY 7.11 | CNY 7.33 | CNY 7.04 | 9.71M |
| 2026-09-18 | CNY 7.10 | +2.90% | CNY 6.99 | CNY 7.29 | CNY 6.95 | 14.81M |
| 2026-09-17 | CNY 6.90 | -2.68% | CNY 7.03 | CNY 7.08 | CNY 6.86 | 11.26M |
| 2026-09-16 | CNY 7.09 | +0.57% | CNY 6.98 | CNY 7.13 | CNY 6.85 | 13.55M |
| 2026-09-15 | CNY 7.05 | -0.98% | CNY 7.15 | CNY 7.53 | CNY 7.01 | 24.20M |
| 2026-09-14 | CNY 7.12 | -5.44% | CNY 7.43 | CNY 7.45 | CNY 7.10 | 16.77M |
| 2026-09-11 | CNY 7.53 | -4.56% | CNY 7.87 | CNY 7.92 | CNY 7.46 | 13.73M |
| 2026-09-10 | CNY 7.89 | -3.78% | CNY 8.12 | CNY 8.20 | CNY 7.87 | 14.64M |
| 2026-09-09 | CNY 8.20 | -3.53% | CNY 8.42 | CNY 8.43 | CNY 8.19 | 16.98M |
| 2026-09-08 | CNY 8.50 | -0.70% | CNY 8.61 | CNY 8.75 | CNY 8.38 | 18.18M |
| 2026-09-07 | CNY 8.56 | -3.82% | CNY 9.04 | CNY 9.04 | CNY 8.51 | 25.22M |
| 2026-09-04 | CNY 8.90 | -1.55% | CNY 9.10 | CNY 9.55 | CNY 8.80 | 22.89M |
| 2026-09-03 | CNY 9.04 | -0.22% | CNY 9.08 | CNY 9.49 | CNY 9.04 | 19.85M |
| 2026-09-02 | CNY 9.06 | -0.22% | CNY 8.92 | CNY 9.12 | CNY 8.85 | 19.32M |
| 2026-09-01 | CNY 9.08 | -0.87% | CNY 9.15 | CNY 9.34 | CNY 8.95 | 25.71M |
| 2026-08-31 | CNY 9.16 | -1.61% | CNY 8.89 | CNY 9.19 | CNY 8.82 | 31.37M |
| 2026-08-28 | CNY 9.31 | +4.61% | CNY 8.90 | CNY 9.79 | CNY 8.31 | 68.11M |
| 2026-08-27 | CNY 8.90 | +10.01% | CNY 7.98 | CNY 8.90 | CNY 7.98 | 41.18M |
| 2026-08-26 | CNY 8.09 | +10.07% | CNY 7.44 | CNY 8.09 | CNY 7.34 | 29.92M |
| 2026-08-25 | CNY 7.35 | +0.68% | CNY 7.27 | CNY 7.36 | CNY 7.20 | 4.72M |
| 2026-08-24 | CNY 7.30 | +0.83% | CNY 7.23 | CNY 7.64 | CNY 7.19 | 6.98M |
| 2026-08-21 | CNY 7.24 | -0.28% | CNY 7.23 | CNY 7.28 | CNY 7.11 | 4.64M |
| 2026-08-20 | CNY 7.26 | +0.41% | CNY 7.24 | CNY 7.40 | CNY 7.18 | 4.01M |
| 2026-08-19 | CNY 7.23 | -3.08% | CNY 7.41 | CNY 7.44 | CNY 7.22 | 6.04M |
| 2026-08-18 | CNY 7.46 | -1.45% | CNY 7.65 | CNY 7.65 | CNY 7.43 | 5.11M |
| 2026-08-17 | CNY 7.57 | +1.75% | CNY 7.44 | CNY 7.60 | CNY 7.35 | 4.44M |
| 2026-08-14 | CNY 7.44 | -0.93% | CNY 7.51 | CNY 7.57 | CNY 7.31 | 5.09M |
| 2026-08-13 | CNY 7.51 | +2.74% | CNY 7.32 | CNY 7.69 | CNY 7.29 | 8.17M |
| 2026-08-12 | CNY 7.31 | +0.69% | CNY 7.25 | CNY 7.37 | CNY 7.20 | 3.07M |
| 2026-08-11 | CNY 7.26 | -0.55% | CNY 7.29 | CNY 7.37 | CNY 7.13 | 3.42M |
| 2026-08-10 | CNY 7.30 | +1.53% | CNY 7.24 | CNY 7.31 | CNY 7.06 | 4.45M |
| 2026-08-07 | CNY 7.19 | -2.44% | CNY 7.37 | CNY 7.37 | CNY 7.07 | 5.40M |
| 2026-08-06 | CNY 7.37 | +2.65% | CNY 7.24 | CNY 7.38 | CNY 7.13 | 6.60M |
| 2026-08-05 | CNY 7.18 | -0.42% | CNY 7.22 | CNY 7.35 | CNY 7.12 | 7.60M |
| 2026-08-04 | CNY 7.21 | +3.30% | CNY 7.06 | CNY 7.25 | CNY 6.99 | 5.25M |
| 2026-08-03 | CNY 6.98 | +1.60% | CNY 6.83 | CNY 6.98 | CNY 6.73 | 4.42M |
| 2026-07-31 | CNY 6.87 | +3.00% | CNY 6.77 | CNY 6.94 | CNY 6.77 | 5.61M |
| 2026-07-30 | CNY 6.67 | -0.30% | CNY 6.64 | CNY 6.78 | CNY 6.58 | 6.38M |
| 2026-07-29 | CNY 6.69 | -2.05% | CNY 6.83 | CNY 6.87 | CNY 6.63 | 5.84M |
| 2026-07-28 | CNY 6.83 | +1.19% | CNY 6.66 | CNY 6.97 | CNY 6.62 | 6.75M |
| 2026-07-27 | CNY 6.75 | 0.00% | CNY 6.74 | CNY 6.86 | CNY 6.65 | 6.29M |
| 2026-07-24 | CNY 6.75 | -4.12% | CNY 6.98 | CNY 7.10 | CNY 6.74 | 8.38M |
| 2026-07-23 | CNY 7.04 | +8.98% | CNY 6.38 | CNY 7.07 | CNY 6.38 | 13.51M |
| 2026-07-22 | CNY 6.46 | +3.36% | CNY 6.20 | CNY 6.71 | CNY 6.18 | 11.80M |
| 2026-07-21 | CNY 6.25 | -5.87% | CNY 6.64 | CNY 6.65 | CNY 5.98 | 11.77M |
| 2026-07-20 | CNY 6.64 | -2.06% | CNY 6.91 | CNY 7.03 | CNY 6.60 | 10.29M |
| 2026-07-17 | CNY 6.78 | -2.59% | CNY 6.89 | CNY 7.06 | CNY 6.65 | 12.74M |
| 2026-07-16 | CNY 6.96 | -4.92% | CNY 7.39 | CNY 7.44 | CNY 6.89 | 15.08M |
| 2026-07-15 | CNY 7.32 | +6.24% | CNY 6.81 | CNY 7.41 | CNY 6.78 | 15.20M |
| 2026-07-14 | CNY 6.89 | +0.88% | CNY 6.76 | CNY 6.90 | CNY 6.56 | 11.35M |
| 2026-07-13 | CNY 6.83 | -7.83% | CNY 7.39 | CNY 7.63 | CNY 6.80 | 17.15M |
| 2026-07-10 | CNY 7.41 | -4.14% | CNY 7.59 | CNY 7.80 | CNY 7.40 | 18.44M |
| 2026-07-09 | CNY 7.73 | -0.39% | CNY 7.77 | CNY 7.83 | CNY 7.22 | 27.57M |
| 2026-07-08 | CNY 7.76 | -3.72% | CNY 7.86 | CNY 8.53 | CNY 7.72 | 27.16M |
| 2026-07-07 | CNY 8.06 | -9.34% | CNY 8.85 | CNY 8.88 | CNY 8.00 | 43.16M |
| 2026-07-06 | CNY 8.89 | -7.78% | CNY 10.60 | CNY 10.60 | CNY 8.68 | 65.18M |
| 2026-07-03 | CNY 9.64 | +10.05% | CNY 8.87 | CNY 9.64 | CNY 8.59 | 39.01M |
| 2026-07-02 | CNY 8.76 | +6.96% | CNY 8.25 | CNY 9.01 | CNY 8.16 | 33.70M |
| 2026-07-01 | CNY 8.19 | -0.12% | CNY 8.21 | CNY 8.54 | CNY 8.02 | 14.02M |
| 2026-06-30 | CNY 8.20 | -1.56% | CNY 8.29 | CNY 8.45 | CNY 8.11 | 11.56M |
| 2026-06-29 | CNY 8.33 | +2.46% | CNY 8.01 | CNY 8.68 | CNY 7.50 | 21.88M |
| 2026-06-26 | CNY 8.13 | -0.49% | CNY 8.09 | CNY 8.90 | CNY 8.01 | 21.22M |
| 2026-06-25 | CNY 8.17 | -10.02% | CNY 9.12 | CNY 9.18 | CNY 8.17 | 21.85M |
| 2026-06-24 | CNY 9.08 | -1.73% | CNY 9.16 | CNY 9.40 | CNY 8.96 | 14.83M |
| 2026-06-23 | CNY 9.24 | -1.18% | CNY 9.21 | CNY 9.75 | CNY 9.14 | 16.50M |
| 2026-06-22 | CNY 9.35 | +0.21% | CNY 9.27 | CNY 9.53 | CNY 8.82 | 20.30M |
| 2026-06-18 | CNY 9.33 | +1.63% | CNY 9.00 | CNY 9.45 | CNY 8.65 | 31.04M |
| 2026-06-17 | CNY 9.18 | +8.90% | CNY 8.39 | CNY 9.27 | CNY 8.00 | 47.31M |
| 2026-06-16 | CNY 8.43 | +2.93% | CNY 8.28 | CNY 8.49 | CNY 8.05 | 13.30M |
| 2026-06-15 | CNY 8.19 | -3.65% | CNY 8.44 | CNY 8.58 | CNY 8.00 | 21.58M |
| 2026-06-12 | CNY 8.50 | -3.30% | CNY 8.73 | CNY 9.15 | CNY 8.35 | 19.64M |
| 2026-06-11 | CNY 8.79 | +0.69% | CNY 8.60 | CNY 8.84 | CNY 8.48 | 18.05M |
| 2026-06-10 | CNY 8.73 | +0.11% | CNY 8.42 | CNY 8.96 | CNY 8.28 | 20.68M |
| 2026-06-09 | CNY 8.72 | +1.28% | CNY 8.75 | CNY 8.85 | CNY 8.43 | 20.36M |
| 2026-06-08 | CNY 8.61 | -5.28% | CNY 8.99 | CNY 9.10 | CNY 8.48 | 26.43M |
| 2026-06-05 | CNY 9.09 | +1.11% | CNY 9.00 | CNY 9.43 | CNY 8.80 | 45.98M |
| 2026-06-04 | CNY 8.99 | +10.04% | CNY 8.17 | CNY 8.99 | CNY 8.06 | 34.56M |
| 2026-06-03 | CNY 8.17 | +2.13% | CNY 7.92 | CNY 8.35 | CNY 7.89 | 19.92M |
| 2026-06-02 | CNY 8.00 | +3.90% | CNY 7.78 | CNY 8.45 | CNY 7.57 | 23.50M |
| 2026-06-01 | CNY 7.70 | -1.91% | CNY 7.92 | CNY 8.09 | CNY 7.70 | 16.68M |
| 2026-05-29 | CNY 7.85 | -6.21% | CNY 8.28 | CNY 8.39 | CNY 7.69 | 26.33M |
| 2026-05-28 | CNY 8.37 | -1.88% | CNY 8.43 | CNY 8.66 | CNY 7.72 | 43.77M |
| 2026-05-27 | CNY 8.53 | +10.06% | CNY 7.72 | CNY 8.53 | CNY 7.72 | 23.55M |
| 2026-05-26 | CNY 7.75 | +2.11% | CNY 7.60 | CNY 7.83 | CNY 7.45 | 16.78M |