Shenzhen Kedali Industry Co Ltd Class A 002850
SZSE · China · Producer Manufacturing
CNY 155.80-2.37 (-1.50%)
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 155.80 | -1.50% | CNY 158.30 | CNY 159.50 | CNY 153.92 | 4.35M |
| 2026-09-29 | CNY 158.17 | -2.96% | CNY 162.18 | CNY 163.85 | CNY 155.33 | 6.98M |
| 2026-09-28 | CNY 163.00 | -3.70% | CNY 168.99 | CNY 169.09 | CNY 162.80 | 3.48M |
| 2026-09-24 | CNY 169.27 | -1.00% | CNY 170.38 | CNY 174.50 | CNY 169.02 | 1.96M |
| 2026-09-23 | CNY 170.98 | -0.25% | CNY 172.00 | CNY 172.78 | CNY 170.70 | 1.79M |
| 2026-09-22 | CNY 171.40 | -2.17% | CNY 176.00 | CNY 177.80 | CNY 170.50 | 2.53M |
| 2026-09-21 | CNY 175.20 | +1.27% | CNY 172.90 | CNY 177.68 | CNY 172.00 | 2.29M |
| 2026-09-18 | CNY 173.00 | +2.76% | CNY 170.05 | CNY 174.49 | CNY 168.00 | 3.10M |
| 2026-09-17 | CNY 168.36 | +0.26% | CNY 167.41 | CNY 174.92 | CNY 166.64 | 3.06M |
| 2026-09-16 | CNY 167.93 | -3.12% | CNY 173.56 | CNY 174.00 | CNY 163.59 | 4.18M |
| 2026-09-15 | CNY 173.34 | -2.34% | CNY 176.36 | CNY 177.93 | CNY 172.66 | 1.72M |
| 2026-09-14 | CNY 177.50 | +3.56% | CNY 169.01 | CNY 181.30 | CNY 169.00 | 3.96M |
| 2026-09-11 | CNY 171.40 | +0.62% | CNY 167.96 | CNY 172.50 | CNY 163.21 | 4.77M |
| 2026-09-10 | CNY 170.34 | -3.00% | CNY 174.69 | CNY 174.70 | CNY 167.40 | 3.82M |
| 2026-09-09 | CNY 175.60 | -1.13% | CNY 177.71 | CNY 178.99 | CNY 174.63 | 1.81M |
| 2026-09-08 | CNY 177.60 | -0.69% | CNY 178.90 | CNY 179.98 | CNY 176.70 | 1.85M |
| 2026-09-07 | CNY 178.83 | +3.79% | CNY 173.00 | CNY 181.22 | CNY 172.99 | 4.87M |
| 2026-09-04 | CNY 172.30 | -1.33% | CNY 174.60 | CNY 176.00 | CNY 171.25 | 2.52M |
| 2026-09-03 | CNY 174.63 | +4.32% | CNY 168.35 | CNY 174.63 | CNY 167.94 | 3.12M |
| 2026-09-02 | CNY 167.40 | -2.24% | CNY 169.68 | CNY 170.37 | CNY 166.10 | 2.52M |
| 2026-09-01 | CNY 171.23 | -3.19% | CNY 177.00 | CNY 177.74 | CNY 170.68 | 3.23M |
| 2026-08-31 | CNY 176.88 | -0.24% | CNY 175.02 | CNY 177.29 | CNY 174.28 | 2.24M |
| 2026-08-28 | CNY 177.30 | -2.24% | CNY 180.89 | CNY 180.89 | CNY 176.10 | 2.83M |
| 2026-08-27 | CNY 181.37 | +0.95% | CNY 179.00 | CNY 182.00 | CNY 177.00 | 2.01M |
| 2026-08-26 | CNY 179.66 | +1.40% | CNY 178.04 | CNY 182.22 | CNY 177.20 | 2.18M |
| 2026-08-25 | CNY 177.18 | -3.61% | CNY 181.50 | CNY 184.14 | CNY 177.07 | 3.55M |
| 2026-08-24 | CNY 183.81 | -0.01% | CNY 184.36 | CNY 187.74 | CNY 180.83 | 2.78M |
| 2026-08-21 | CNY 183.82 | +1.86% | CNY 180.00 | CNY 186.45 | CNY 179.00 | 2.90M |
| 2026-08-20 | CNY 180.46 | -0.78% | CNY 182.69 | CNY 186.68 | CNY 178.58 | 3.63M |
| 2026-08-19 | CNY 181.87 | -9.32% | CNY 197.00 | CNY 197.88 | CNY 181.50 | 7.16M |
| 2026-08-18 | CNY 200.56 | +3.90% | CNY 192.68 | CNY 201.85 | CNY 192.01 | 6.64M |
| 2026-08-17 | CNY 193.04 | +5.16% | CNY 187.27 | CNY 193.70 | CNY 184.80 | 6.05M |
| 2026-08-14 | CNY 183.56 | -3.74% | CNY 190.13 | CNY 191.67 | CNY 179.34 | 5.91M |
| 2026-08-13 | CNY 190.69 | +0.10% | CNY 190.00 | CNY 193.83 | CNY 189.49 | 3.39M |
| 2026-08-12 | CNY 190.50 | -1.72% | CNY 193.86 | CNY 195.77 | CNY 189.02 | 3.72M |
| 2026-08-11 | CNY 193.83 | +7.20% | CNY 180.00 | CNY 198.06 | CNY 179.95 | 8.52M |
| 2026-08-10 | CNY 180.81 | -1.68% | CNY 183.88 | CNY 185.02 | CNY 179.41 | 2.71M |
| 2026-08-07 | CNY 183.90 | +2.74% | CNY 179.00 | CNY 184.17 | CNY 177.30 | 3.45M |
| 2026-08-06 | CNY 179.00 | -2.70% | CNY 182.10 | CNY 182.94 | CNY 176.81 | 4.68M |
| 2026-08-05 | CNY 183.96 | +1.45% | CNY 181.38 | CNY 186.30 | CNY 180.40 | 4.49M |
| 2026-08-04 | CNY 181.33 | +0.18% | CNY 181.11 | CNY 182.89 | CNY 178.01 | 3.01M |
| 2026-08-03 | CNY 181.01 | -0.71% | CNY 183.80 | CNY 187.50 | CNY 178.53 | 4.73M |
| 2026-07-31 | CNY 182.31 | +6.86% | CNY 174.60 | CNY 183.10 | CNY 174.00 | 6.77M |
| 2026-07-30 | CNY 170.60 | -2.09% | CNY 173.00 | CNY 174.00 | CNY 164.00 | 5.19M |
| 2026-07-29 | CNY 174.24 | +1.30% | CNY 172.01 | CNY 177.55 | CNY 169.86 | 4.08M |
| 2026-07-28 | CNY 172.00 | -2.82% | CNY 175.23 | CNY 176.71 | CNY 171.36 | 4.16M |
| 2026-07-27 | CNY 177.00 | -0.56% | CNY 180.28 | CNY 185.97 | CNY 173.00 | 8.92M |
| 2026-07-24 | CNY 178.00 | -3.84% | CNY 182.50 | CNY 184.50 | CNY 176.05 | 3.75M |
| 2026-07-23 | CNY 185.11 | +5.04% | CNY 175.08 | CNY 187.44 | CNY 172.09 | 6.60M |
| 2026-07-22 | CNY 176.22 | -3.61% | CNY 181.14 | CNY 182.00 | CNY 172.51 | 5.73M |
| 2026-07-21 | CNY 182.82 | +7.93% | CNY 177.75 | CNY 184.97 | CNY 173.50 | 8.11M |
| 2026-07-20 | CNY 169.38 | -5.80% | CNY 179.61 | CNY 182.00 | CNY 165.51 | 8.49M |
| 2026-07-17 | CNY 179.81 | -5.64% | CNY 189.98 | CNY 193.60 | CNY 177.13 | 4.89M |
| 2026-07-16 | CNY 190.56 | -1.20% | CNY 190.01 | CNY 195.00 | CNY 187.31 | 4.76M |
| 2026-07-15 | CNY 192.88 | +0.45% | CNY 194.31 | CNY 196.80 | CNY 190.00 | 5.54M |
| 2026-07-14 | CNY 192.01 | +3.79% | CNY 183.47 | CNY 193.50 | CNY 182.80 | 6.30M |
| 2026-07-13 | CNY 185.00 | -7.71% | CNY 198.00 | CNY 201.00 | CNY 182.53 | 7.53M |
| 2026-07-10 | CNY 200.45 | +0.08% | CNY 201.90 | CNY 208.46 | CNY 198.33 | 8.74M |
| 2026-07-09 | CNY 200.29 | +1.69% | CNY 196.51 | CNY 204.58 | CNY 194.63 | 5.29M |
| 2026-07-08 | CNY 196.97 | -8.17% | CNY 211.87 | CNY 214.19 | CNY 196.21 | 7.35M |
| 2026-07-07 | CNY 214.50 | -4.20% | CNY 221.67 | CNY 230.00 | CNY 213.00 | 9.17M |
| 2026-07-06 | CNY 223.91 | -0.99% | CNY 230.68 | CNY 237.77 | CNY 223.64 | 16.56M |
| 2026-07-03 | CNY 226.16 | +10.00% | CNY 208.00 | CNY 226.16 | CNY 205.60 | 8.95M |
| 2026-07-02 | CNY 205.60 | +6.92% | CNY 195.00 | CNY 211.53 | CNY 195.00 | 13.17M |
| 2026-07-01 | CNY 192.30 | +1.58% | CNY 190.00 | CNY 194.86 | CNY 186.56 | 6.48M |
| 2026-06-30 | CNY 189.30 | +6.37% | CNY 178.40 | CNY 190.33 | CNY 178.39 | 8.08M |
| 2026-06-29 | CNY 177.96 | +1.45% | CNY 175.45 | CNY 178.95 | CNY 170.80 | 4.89M |
| 2026-06-26 | CNY 175.41 | -3.77% | CNY 183.38 | CNY 183.38 | CNY 173.36 | 5.85M |
| 2026-06-25 | CNY 182.28 | -2.31% | CNY 185.50 | CNY 194.63 | CNY 181.72 | 6.55M |
| 2026-06-24 | CNY 186.59 | +1.09% | CNY 188.49 | CNY 191.82 | CNY 182.20 | 4.88M |
| 2026-06-23 | CNY 184.58 | -2.34% | CNY 188.50 | CNY 190.89 | CNY 183.33 | 4.75M |
| 2026-06-22 | CNY 189.00 | -7.27% | CNY 203.81 | CNY 204.00 | CNY 184.01 | 10.43M |
| 2026-06-18 | CNY 203.81 | -0.03% | CNY 204.00 | CNY 208.48 | CNY 201.97 | 5.18M |
| 2026-06-17 | CNY 203.88 | +0.41% | CNY 200.10 | CNY 211.88 | CNY 196.73 | 8.13M |
| 2026-06-16 | CNY 203.05 | +6.14% | CNY 191.99 | CNY 204.52 | CNY 190.72 | 9.99M |
| 2026-06-15 | CNY 191.30 | +1.34% | CNY 190.11 | CNY 192.74 | CNY 186.76 | 5.99M |
| 2026-06-12 | CNY 188.77 | -0.85% | CNY 190.45 | CNY 192.80 | CNY 187.38 | 6.04M |
| 2026-06-11 | CNY 190.39 | +1.53% | CNY 187.42 | CNY 192.00 | CNY 185.88 | 9.25M |
| 2026-06-10 | CNY 187.53 | +2.42% | CNY 181.89 | CNY 187.88 | CNY 176.31 | 8.50M |
| 2026-06-09 | CNY 183.10 | -0.04% | CNY 186.11 | CNY 186.11 | CNY 176.11 | 7.77M |
| 2026-06-08 | CNY 183.18 | +6.41% | CNY 171.97 | CNY 187.50 | CNY 171.97 | 11.50M |
| 2026-06-05 | CNY 172.15 | +0.46% | CNY 171.09 | CNY 177.70 | CNY 164.31 | 6.99M |
| 2026-06-04 | CNY 171.36 | -0.17% | CNY 171.46 | CNY 175.16 | CNY 169.18 | 4.94M |
| 2026-06-03 | CNY 171.66 | -1.27% | CNY 173.00 | CNY 175.58 | CNY 170.05 | 4.73M |
| 2026-06-02 | CNY 173.87 | -0.07% | CNY 175.63 | CNY 177.18 | CNY 170.00 | 3.92M |
| 2026-06-01 | CNY 174.00 | +0.07% | CNY 173.84 | CNY 178.99 | CNY 172.16 | 4.81M |
| 2026-05-29 | CNY 173.88 | -6.67% | CNY 186.00 | CNY 186.20 | CNY 173.79 | 7.74M |
| 2026-05-28 | CNY 186.31 | -2.04% | CNY 190.10 | CNY 191.00 | CNY 179.32 | 5.70M |
| 2026-05-27 | CNY 190.19 | -3.21% | CNY 194.81 | CNY 198.59 | CNY 188.84 | 4.56M |
| 2026-05-26 | CNY 196.49 | -0.66% | CNY 200.00 | CNY 203.06 | CNY 194.01 | 4.88M |