Kennede Electronics Mfg Co., Ltd. Class A 002723
SZSE · China · Consumer Durables
CNY 7.31-0.11 (-1.48%)
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 7.31 | -1.48% | CNY 7.46 | CNY 7.59 | CNY 7.30 | 6.28M |
| 2026-09-29 | CNY 7.42 | +0.82% | CNY 7.32 | CNY 7.56 | CNY 7.29 | 8.39M |
| 2026-09-28 | CNY 7.36 | -0.27% | CNY 7.51 | CNY 7.51 | CNY 7.19 | 9.17M |
| 2026-09-24 | CNY 7.38 | +1.37% | CNY 7.23 | CNY 7.45 | CNY 7.22 | 9.37M |
| 2026-09-23 | CNY 7.28 | -2.28% | CNY 7.45 | CNY 7.47 | CNY 7.27 | 8.93M |
| 2026-09-22 | CNY 7.45 | -3.12% | CNY 7.69 | CNY 7.69 | CNY 7.40 | 10.84M |
| 2026-09-21 | CNY 7.69 | +0.39% | CNY 7.66 | CNY 7.83 | CNY 7.53 | 9.82M |
| 2026-09-18 | CNY 7.66 | +0.79% | CNY 7.60 | CNY 7.82 | CNY 7.55 | 8.74M |
| 2026-09-17 | CNY 7.60 | -3.55% | CNY 7.98 | CNY 7.98 | CNY 7.57 | 8.33M |
| 2026-09-16 | CNY 7.88 | +1.94% | CNY 7.77 | CNY 7.95 | CNY 7.64 | 10.69M |
| 2026-09-15 | CNY 7.73 | -5.04% | CNY 8.26 | CNY 8.26 | CNY 7.66 | 12.44M |
| 2026-09-14 | CNY 8.14 | +3.04% | CNY 7.96 | CNY 8.18 | CNY 7.83 | 6.08M |
| 2026-09-11 | CNY 7.90 | -2.47% | CNY 8.08 | CNY 8.10 | CNY 7.73 | 7.23M |
| 2026-09-10 | CNY 8.10 | +0.25% | CNY 8.06 | CNY 8.23 | CNY 7.97 | 5.01M |
| 2026-09-09 | CNY 8.08 | +0.12% | CNY 8.08 | CNY 8.18 | CNY 7.98 | 5.21M |
| 2026-09-08 | CNY 8.07 | +2.28% | CNY 7.86 | CNY 8.09 | CNY 7.86 | 7.32M |
| 2026-09-07 | CNY 7.89 | +0.90% | CNY 7.82 | CNY 8.03 | CNY 7.78 | 5.00M |
| 2026-09-04 | CNY 7.82 | -0.76% | CNY 7.94 | CNY 8.00 | CNY 7.77 | 4.97M |
| 2026-09-03 | CNY 7.88 | -1.62% | CNY 8.02 | CNY 8.13 | CNY 7.85 | 6.76M |
| 2026-09-02 | CNY 8.01 | +1.01% | CNY 7.92 | CNY 8.11 | CNY 7.80 | 7.23M |
| 2026-09-01 | CNY 7.93 | -1.73% | CNY 8.01 | CNY 8.09 | CNY 7.78 | 9.59M |
| 2026-08-31 | CNY 8.07 | +5.63% | CNY 7.57 | CNY 8.12 | CNY 7.57 | 12.43M |
| 2026-08-28 | CNY 7.64 | +1.06% | CNY 7.50 | CNY 7.67 | CNY 7.40 | 10.93M |
| 2026-08-27 | CNY 7.56 | -0.53% | CNY 7.60 | CNY 7.74 | CNY 7.48 | 10.80M |
| 2026-08-26 | CNY 7.60 | -0.39% | CNY 7.69 | CNY 7.88 | CNY 7.58 | 7.26M |
| 2026-08-25 | CNY 7.63 | +3.53% | CNY 7.37 | CNY 7.69 | CNY 7.26 | 9.13M |
| 2026-08-24 | CNY 7.37 | +1.24% | CNY 7.39 | CNY 7.42 | CNY 7.23 | 9.25M |
| 2026-08-21 | CNY 7.28 | +2.25% | CNY 7.10 | CNY 7.30 | CNY 6.90 | 8.66M |
| 2026-08-20 | CNY 7.12 | -0.84% | CNY 7.26 | CNY 7.28 | CNY 7.08 | 6.61M |
| 2026-08-19 | CNY 7.18 | -4.14% | CNY 7.44 | CNY 7.52 | CNY 7.13 | 11.17M |
| 2026-08-18 | CNY 7.49 | +0.13% | CNY 7.45 | CNY 7.59 | CNY 7.35 | 8.93M |
| 2026-08-17 | CNY 7.48 | +3.89% | CNY 7.27 | CNY 7.55 | CNY 7.10 | 11.45M |
| 2026-08-14 | CNY 7.20 | +2.42% | CNY 7.01 | CNY 7.29 | CNY 6.97 | 8.97M |
| 2026-08-13 | CNY 7.03 | -1.95% | CNY 7.19 | CNY 7.19 | CNY 7.00 | 7.33M |
| 2026-08-12 | CNY 7.17 | +0.84% | CNY 7.10 | CNY 7.35 | CNY 7.09 | 9.20M |
| 2026-08-11 | CNY 7.11 | -0.97% | CNY 7.17 | CNY 7.20 | CNY 7.04 | 8.92M |
| 2026-08-10 | CNY 7.18 | +1.84% | CNY 7.09 | CNY 7.18 | CNY 6.88 | 11.70M |
| 2026-08-07 | CNY 7.05 | -0.56% | CNY 7.05 | CNY 7.12 | CNY 6.83 | 11.59M |
| 2026-08-06 | CNY 7.09 | -2.21% | CNY 7.15 | CNY 7.25 | CNY 6.99 | 8.26M |
| 2026-08-05 | CNY 7.25 | +3.42% | CNY 7.05 | CNY 7.39 | CNY 7.03 | 10.09M |
| 2026-08-04 | CNY 7.01 | +3.09% | CNY 6.84 | CNY 7.18 | CNY 6.82 | 8.99M |
| 2026-08-03 | CNY 6.80 | +2.26% | CNY 6.64 | CNY 6.84 | CNY 6.64 | 7.06M |
| 2026-07-31 | CNY 6.65 | +3.58% | CNY 6.43 | CNY 6.71 | CNY 6.43 | 10.24M |
| 2026-07-30 | CNY 6.42 | -3.46% | CNY 6.62 | CNY 6.72 | CNY 6.39 | 8.16M |
| 2026-07-29 | CNY 6.65 | +0.30% | CNY 6.64 | CNY 6.73 | CNY 6.45 | 8.28M |
| 2026-07-28 | CNY 6.63 | -1.19% | CNY 6.69 | CNY 6.96 | CNY 6.55 | 8.69M |
| 2026-07-27 | CNY 6.71 | -0.74% | CNY 6.81 | CNY 6.92 | CNY 6.52 | 7.90M |
| 2026-07-24 | CNY 6.76 | -2.03% | CNY 6.95 | CNY 7.00 | CNY 6.74 | 7.55M |
| 2026-07-23 | CNY 6.90 | +5.02% | CNY 6.59 | CNY 6.93 | CNY 6.58 | 12.16M |
| 2026-07-22 | CNY 6.57 | +1.39% | CNY 6.33 | CNY 6.77 | CNY 6.21 | 14.53M |
| 2026-07-21 | CNY 6.48 | -10.00% | CNY 6.50 | CNY 6.92 | CNY 6.48 | 17.73M |
| 2026-07-20 | CNY 7.20 | -10.00% | CNY 7.99 | CNY 8.10 | CNY 7.20 | 10.50M |
| 2026-07-17 | CNY 8.00 | -1.84% | CNY 8.14 | CNY 8.24 | CNY 7.81 | 11.55M |
| 2026-07-16 | CNY 8.15 | +0.37% | CNY 8.04 | CNY 8.36 | CNY 8.01 | 8.03M |
| 2026-07-15 | CNY 8.12 | -1.46% | CNY 8.11 | CNY 8.42 | CNY 8.06 | 8.44M |
| 2026-07-14 | CNY 8.24 | +1.60% | CNY 8.12 | CNY 8.26 | CNY 7.90 | 8.11M |
| 2026-07-13 | CNY 8.11 | -5.48% | CNY 8.53 | CNY 8.63 | CNY 8.03 | 11.88M |
| 2026-07-10 | CNY 8.58 | +1.66% | CNY 8.50 | CNY 8.89 | CNY 8.34 | 9.26M |
| 2026-07-09 | CNY 8.44 | +1.44% | CNY 8.30 | CNY 8.46 | CNY 8.12 | 6.85M |
| 2026-07-08 | CNY 8.32 | -0.95% | CNY 8.40 | CNY 8.56 | CNY 8.23 | 7.59M |
| 2026-07-07 | CNY 8.40 | -6.25% | CNY 9.00 | CNY 9.05 | CNY 8.27 | 13.23M |
| 2026-07-06 | CNY 8.96 | -6.37% | CNY 9.57 | CNY 9.74 | CNY 8.90 | 17.32M |
| 2026-07-03 | CNY 9.57 | +5.28% | CNY 9.10 | CNY 9.69 | CNY 8.90 | 20.86M |
| 2026-07-02 | CNY 9.09 | +1.68% | CNY 8.88 | CNY 9.50 | CNY 8.85 | 13.53M |
| 2026-07-01 | CNY 8.94 | +1.13% | CNY 8.90 | CNY 9.01 | CNY 8.72 | 9.56M |
| 2026-06-30 | CNY 8.84 | +0.68% | CNY 8.78 | CNY 9.05 | CNY 8.65 | 11.70M |
| 2026-06-29 | CNY 8.78 | -2.77% | CNY 8.91 | CNY 9.20 | CNY 8.75 | 12.33M |
| 2026-06-26 | CNY 9.03 | -1.10% | CNY 8.97 | CNY 9.19 | CNY 8.82 | 15.43M |
| 2026-06-25 | CNY 9.13 | -2.46% | CNY 9.23 | CNY 9.46 | CNY 9.01 | 13.67M |
| 2026-06-24 | CNY 9.36 | +2.63% | CNY 9.12 | CNY 9.38 | CNY 8.82 | 14.54M |
| 2026-06-23 | CNY 9.12 | +0.55% | CNY 9.09 | CNY 9.37 | CNY 9.04 | 22.18M |
| 2026-06-22 | CNY 9.07 | +4.37% | CNY 8.71 | CNY 9.19 | CNY 8.48 | 24.86M |
| 2026-06-18 | CNY 8.69 | +7.02% | CNY 8.04 | CNY 8.93 | CNY 7.99 | 32.28M |
| 2026-06-17 | CNY 8.12 | -1.34% | CNY 8.29 | CNY 8.29 | CNY 7.92 | 11.97M |
| 2026-06-16 | CNY 8.23 | -0.60% | CNY 8.31 | CNY 8.32 | CNY 8.06 | 9.62M |
| 2026-06-15 | CNY 8.28 | +1.47% | CNY 8.16 | CNY 8.35 | CNY 8.08 | 10.41M |
| 2026-06-12 | CNY 8.16 | -0.97% | CNY 8.24 | CNY 8.31 | CNY 8.13 | 9.03M |
| 2026-06-11 | CNY 8.24 | -0.60% | CNY 8.18 | CNY 8.47 | CNY 8.18 | 9.80M |
| 2026-06-10 | CNY 8.29 | +0.12% | CNY 8.22 | CNY 8.40 | CNY 8.02 | 10.14M |
| 2026-06-09 | CNY 8.28 | -0.24% | CNY 8.34 | CNY 8.37 | CNY 8.12 | 9.63M |
| 2026-06-08 | CNY 8.30 | -3.38% | CNY 8.45 | CNY 8.76 | CNY 8.24 | 11.78M |
| 2026-06-05 | CNY 8.59 | +0.35% | CNY 8.50 | CNY 8.66 | CNY 8.42 | 10.39M |
| 2026-06-04 | CNY 8.56 | -2.84% | CNY 8.67 | CNY 8.85 | CNY 8.45 | 13.52M |
| 2026-06-03 | CNY 8.81 | -2.33% | CNY 9.02 | CNY 9.16 | CNY 8.73 | 14.06M |
| 2026-06-02 | CNY 9.02 | +1.12% | CNY 8.93 | CNY 9.13 | CNY 8.61 | 14.95M |
| 2026-06-01 | CNY 8.92 | -1.22% | CNY 9.00 | CNY 9.09 | CNY 8.85 | 14.00M |
| 2026-05-29 | CNY 9.03 | -1.53% | CNY 9.14 | CNY 9.27 | CNY 8.94 | 15.46M |
| 2026-05-28 | CNY 9.17 | +0.44% | CNY 9.07 | CNY 9.19 | CNY 8.93 | 13.97M |
| 2026-05-27 | CNY 9.13 | +1.44% | CNY 8.93 | CNY 9.27 | CNY 8.93 | 15.42M |
| 2026-05-26 | CNY 9.00 | -1.96% | CNY 9.15 | CNY 9.16 | CNY 8.77 | 14.24M |