KraussMaffei Company Limited Class A 600579
SSE · China · Producer Manufacturing
CNY 7.03+0.01 (+0.14%)
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 | +0.14% | CNY 7.06 | CNY 7.07 | CNY 6.98 | 2.22M |
| 2026-09-29 | CNY 7.02 | +2.03% | CNY 6.88 | CNY 7.10 | CNY 6.85 | 3.63M |
| 2026-09-28 | CNY 6.88 | -3.91% | CNY 7.15 | CNY 7.15 | CNY 6.85 | 5.31M |
| 2026-09-24 | CNY 7.16 | 0.00% | CNY 7.17 | CNY 7.26 | CNY 7.13 | 4.49M |
| 2026-09-23 | CNY 7.16 | -1.24% | CNY 7.24 | CNY 7.32 | CNY 7.15 | 4.87M |
| 2026-09-22 | CNY 7.25 | 0.00% | CNY 7.25 | CNY 7.30 | CNY 7.19 | 6.15M |
| 2026-09-21 | CNY 7.25 | +1.12% | CNY 7.17 | CNY 7.27 | CNY 7.12 | 6.81M |
| 2026-09-18 | CNY 7.17 | +1.27% | CNY 7.08 | CNY 7.21 | CNY 7.03 | 8.08M |
| 2026-09-17 | CNY 7.08 | -1.53% | CNY 7.12 | CNY 7.14 | CNY 6.98 | 8.92M |
| 2026-09-16 | CNY 7.19 | -1.51% | CNY 7.12 | CNY 7.38 | CNY 6.93 | 16.07M |
| 2026-09-15 | CNY 7.30 | +2.82% | CNY 7.14 | CNY 7.46 | CNY 6.86 | 16.32M |
| 2026-09-14 | CNY 7.10 | 0.00% | CNY 7.06 | CNY 7.14 | CNY 7.02 | 3.75M |
| 2026-09-11 | CNY 7.10 | -1.39% | CNY 7.18 | CNY 7.18 | CNY 7.04 | 4.70M |
| 2026-09-10 | CNY 7.20 | -0.83% | CNY 7.25 | CNY 7.35 | CNY 7.18 | 5.26M |
| 2026-09-09 | CNY 7.26 | +0.69% | CNY 7.22 | CNY 7.28 | CNY 7.13 | 7.35M |
| 2026-09-08 | CNY 7.21 | +3.74% | CNY 6.96 | CNY 7.47 | CNY 6.93 | 10.63M |
| 2026-09-07 | CNY 6.95 | -0.29% | CNY 6.98 | CNY 7.01 | CNY 6.93 | 2.71M |
| 2026-09-04 | CNY 6.97 | -0.14% | CNY 7.02 | CNY 7.13 | CNY 6.91 | 5.59M |
| 2026-09-03 | CNY 6.98 | -0.71% | CNY 7.05 | CNY 7.08 | CNY 6.98 | 3.27M |
| 2026-09-02 | CNY 7.03 | -0.42% | CNY 7.02 | CNY 7.07 | CNY 6.93 | 3.56M |
| 2026-09-01 | CNY 7.06 | +0.57% | CNY 7.00 | CNY 7.09 | CNY 6.97 | 3.05M |
| 2026-08-31 | CNY 7.02 | 0.00% | CNY 6.99 | CNY 7.06 | CNY 6.94 | 2.69M |
| 2026-08-28 | CNY 7.02 | +0.43% | CNY 7.01 | CNY 7.06 | CNY 6.95 | 2.70M |
| 2026-08-27 | CNY 6.99 | -0.29% | CNY 7.00 | CNY 7.02 | CNY 6.93 | 3.87M |
| 2026-08-26 | CNY 7.01 | +1.59% | CNY 6.92 | CNY 7.10 | CNY 6.89 | 4.13M |
| 2026-08-25 | CNY 6.90 | +1.77% | CNY 6.71 | CNY 6.91 | CNY 6.70 | 2.93M |
| 2026-08-24 | CNY 6.78 | -2.59% | CNY 6.96 | CNY 6.99 | CNY 6.73 | 3.96M |
| 2026-08-21 | CNY 6.96 | -0.85% | CNY 6.93 | CNY 7.02 | CNY 6.86 | 3.53M |
| 2026-08-20 | CNY 7.02 | +1.15% | CNY 7.00 | CNY 7.08 | CNY 6.97 | 3.70M |
| 2026-08-19 | CNY 6.94 | -3.07% | CNY 7.17 | CNY 7.28 | CNY 6.93 | 7.20M |
| 2026-08-18 | CNY 7.16 | -1.10% | CNY 7.24 | CNY 7.30 | CNY 7.13 | 5.46M |
| 2026-08-17 | CNY 7.24 | 0.00% | CNY 7.19 | CNY 7.33 | CNY 7.19 | 5.23M |
| 2026-08-14 | CNY 7.24 | +0.56% | CNY 7.26 | CNY 7.37 | CNY 7.10 | 6.71M |
| 2026-08-13 | CNY 7.20 | -1.64% | CNY 7.30 | CNY 7.38 | CNY 7.20 | 5.88M |
| 2026-08-12 | CNY 7.32 | +1.81% | CNY 7.19 | CNY 7.42 | CNY 7.17 | 6.58M |
| 2026-08-11 | CNY 7.19 | -1.91% | CNY 7.31 | CNY 7.32 | CNY 7.19 | 4.66M |
| 2026-08-10 | CNY 7.33 | +0.69% | CNY 7.30 | CNY 7.37 | CNY 7.15 | 6.09M |
| 2026-08-07 | CNY 7.28 | +0.28% | CNY 7.23 | CNY 7.31 | CNY 7.09 | 6.11M |
| 2026-08-06 | CNY 7.26 | +0.69% | CNY 7.21 | CNY 7.30 | CNY 7.11 | 6.62M |
| 2026-08-05 | CNY 7.21 | +1.12% | CNY 7.12 | CNY 7.22 | CNY 7.00 | 6.93M |
| 2026-08-04 | CNY 7.13 | -0.28% | CNY 7.18 | CNY 7.19 | CNY 7.10 | 5.05M |
| 2026-08-03 | CNY 7.15 | +0.56% | CNY 7.10 | CNY 7.18 | CNY 7.05 | 4.42M |
| 2026-07-31 | CNY 7.11 | +0.99% | CNY 7.04 | CNY 7.18 | CNY 7.00 | 5.97M |
| 2026-07-30 | CNY 7.04 | -2.22% | CNY 7.20 | CNY 7.22 | CNY 7.03 | 6.31M |
| 2026-07-29 | CNY 7.20 | +1.55% | CNY 7.07 | CNY 7.20 | CNY 6.98 | 7.59M |
| 2026-07-28 | CNY 7.09 | +1.00% | CNY 7.03 | CNY 7.18 | CNY 6.97 | 7.25M |
| 2026-07-27 | CNY 7.02 | +3.08% | CNY 6.79 | CNY 7.10 | CNY 6.73 | 6.71M |
| 2026-07-24 | CNY 6.81 | -1.87% | CNY 6.83 | CNY 7.05 | CNY 6.77 | 6.65M |
| 2026-07-23 | CNY 6.94 | +4.68% | CNY 6.63 | CNY 7.12 | CNY 6.56 | 9.44M |
| 2026-07-22 | CNY 6.63 | -3.21% | CNY 6.79 | CNY 6.80 | CNY 6.60 | 6.27M |
| 2026-07-21 | CNY 6.85 | -0.72% | CNY 7.10 | CNY 7.15 | CNY 6.62 | 7.51M |
| 2026-07-20 | CNY 6.90 | +1.32% | CNY 6.80 | CNY 6.95 | CNY 6.47 | 8.55M |
| 2026-07-17 | CNY 6.81 | -3.40% | CNY 7.05 | CNY 7.16 | CNY 6.75 | 7.37M |
| 2026-07-16 | CNY 7.05 | +1.00% | CNY 6.91 | CNY 7.17 | CNY 6.83 | 7.65M |
| 2026-07-15 | CNY 6.98 | -9.11% | CNY 7.52 | CNY 7.53 | CNY 6.92 | 17.23M |
| 2026-07-14 | CNY 7.68 | -1.79% | CNY 7.94 | CNY 8.07 | CNY 7.59 | 11.08M |
| 2026-07-13 | CNY 7.82 | +0.39% | CNY 7.77 | CNY 7.98 | CNY 7.64 | 10.88M |
| 2026-07-10 | CNY 7.79 | -3.47% | CNY 8.00 | CNY 8.00 | CNY 7.70 | 13.53M |
| 2026-07-09 | CNY 8.07 | +2.41% | CNY 7.79 | CNY 8.15 | CNY 7.70 | 17.59M |
| 2026-07-08 | CNY 7.88 | +2.60% | CNY 7.59 | CNY 7.98 | CNY 7.47 | 15.26M |
| 2026-07-07 | CNY 7.68 | +3.64% | CNY 7.36 | CNY 7.99 | CNY 7.27 | 14.91M |
| 2026-07-06 | CNY 7.41 | -6.32% | CNY 7.80 | CNY 7.85 | CNY 7.19 | 12.42M |
| 2026-07-03 | CNY 7.91 | +2.46% | CNY 7.62 | CNY 7.96 | CNY 7.45 | 14.96M |
| 2026-07-02 | CNY 7.72 | -4.46% | CNY 7.98 | CNY 8.00 | CNY 7.71 | 14.52M |
| 2026-07-01 | CNY 8.08 | -2.18% | CNY 8.18 | CNY 8.26 | CNY 7.96 | 17.02M |
| 2026-06-30 | CNY 8.26 | +1.35% | CNY 7.98 | CNY 8.43 | CNY 7.80 | 24.24M |
| 2026-06-29 | CNY 8.15 | +5.30% | CNY 7.72 | CNY 8.25 | CNY 7.55 | 28.88M |
| 2026-06-26 | CNY 7.74 | -1.90% | CNY 7.87 | CNY 7.95 | CNY 7.55 | 27.69M |
| 2026-06-25 | CNY 7.89 | +10.04% | CNY 7.25 | CNY 7.89 | CNY 7.17 | 18.06M |
| 2026-06-24 | CNY 7.17 | -2.98% | CNY 7.35 | CNY 7.35 | CNY 7.05 | 13.03M |
| 2026-06-23 | CNY 7.39 | -0.67% | CNY 7.37 | CNY 7.59 | CNY 7.37 | 17.28M |
| 2026-06-22 | CNY 7.44 | +0.95% | CNY 7.35 | CNY 7.48 | CNY 7.10 | 21.27M |
| 2026-06-18 | CNY 7.37 | -1.73% | CNY 7.76 | CNY 8.00 | CNY 7.21 | 36.59M |
| 2026-06-17 | CNY 7.50 | +9.97% | CNY 6.78 | CNY 7.50 | CNY 6.52 | 20.52M |
| 2026-06-16 | CNY 6.82 | +1.94% | CNY 6.60 | CNY 7.00 | CNY 6.60 | 15.21M |
| 2026-06-15 | CNY 6.69 | +1.21% | CNY 6.61 | CNY 6.84 | CNY 6.56 | 13.68M |
| 2026-06-12 | CNY 6.61 | -1.93% | CNY 6.85 | CNY 6.99 | CNY 6.60 | 16.27M |
| 2026-06-11 | CNY 6.74 | -4.94% | CNY 7.01 | CNY 7.19 | CNY 6.67 | 25.79M |
| 2026-06-10 | CNY 7.09 | -1.12% | CNY 7.38 | CNY 7.89 | CNY 7.01 | 35.56M |
| 2026-06-09 | CNY 7.17 | +9.97% | CNY 6.52 | CNY 7.17 | CNY 6.52 | 14.85M |
| 2026-06-08 | CNY 6.52 | -1.36% | CNY 6.49 | CNY 6.60 | CNY 6.37 | 5.02M |
| 2026-06-05 | CNY 6.61 | +2.48% | CNY 6.44 | CNY 6.69 | CNY 6.37 | 5.14M |
| 2026-06-04 | CNY 6.45 | -1.68% | CNY 6.53 | CNY 6.56 | CNY 6.41 | 4.37M |
| 2026-06-03 | CNY 6.56 | -0.76% | CNY 6.60 | CNY 6.64 | CNY 6.49 | 4.41M |
| 2026-06-02 | CNY 6.61 | -1.64% | CNY 6.78 | CNY 6.82 | CNY 6.57 | 4.81M |
| 2026-06-01 | CNY 6.72 | +1.66% | CNY 6.58 | CNY 6.79 | CNY 6.55 | 4.24M |
| 2026-05-29 | CNY 6.61 | -1.20% | CNY 6.69 | CNY 6.74 | CNY 6.56 | 4.66M |
| 2026-05-28 | CNY 6.69 | +0.60% | CNY 6.65 | CNY 6.73 | CNY 6.53 | 4.53M |
| 2026-05-27 | CNY 6.65 | -1.48% | CNY 6.79 | CNY 6.81 | CNY 6.58 | 5.43M |
| 2026-05-26 | CNY 6.75 | -2.60% | CNY 6.93 | CNY 6.94 | CNY 6.69 | 5.44M |