Keboda Technology Co. Ltd. Class A 603786
SSE · China · Producer Manufacturing
CNY 36.75-0.42 (-1.13%)
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 36.75 | -1.13% | CNY 37.17 | CNY 37.38 | CNY 36.70 | 1.40M |
| 2026-09-29 | CNY 37.17 | +1.01% | CNY 36.80 | CNY 37.55 | CNY 36.51 | 1.31M |
| 2026-09-28 | CNY 36.80 | -1.95% | CNY 37.65 | CNY 37.72 | CNY 36.66 | 1.40M |
| 2026-09-24 | CNY 37.53 | -1.03% | CNY 37.89 | CNY 38.21 | CNY 37.51 |
| 1.19M |
| 2026-09-23 | CNY 37.92 | +0.40% | CNY 37.80 | CNY 38.34 | CNY 37.61 | 1.49M |
| 2026-09-22 | CNY 37.77 | +0.16% | CNY 37.93 | CNY 38.06 | CNY 37.72 | 999.10K |
| 2026-09-21 | CNY 37.71 | +0.24% | CNY 37.69 | CNY 38.15 | CNY 37.34 | 1.46M |
| 2026-09-18 | CNY 37.62 | +1.13% | CNY 37.53 | CNY 37.91 | CNY 37.22 | 1.56M |
| 2026-09-17 | CNY 37.20 | +1.86% | CNY 36.52 | CNY 37.45 | CNY 36.31 | 1.88M |
| 2026-09-16 | CNY 36.52 | +0.05% | CNY 36.47 | CNY 36.68 | CNY 35.93 | 1.76M |
| 2026-09-15 | CNY 36.50 | -1.64% | CNY 37.42 | CNY 37.42 | CNY 36.37 | 2.19M |
| 2026-09-14 | CNY 37.11 | -0.22% | CNY 37.18 | CNY 37.89 | CNY 36.80 | 1.73M |
| 2026-09-11 | CNY 37.19 | -2.16% | CNY 37.79 | CNY 37.79 | CNY 36.91 | 1.65M |
| 2026-09-10 | CNY 38.01 | -2.54% | CNY 38.81 | CNY 39.08 | CNY 37.72 | 2.47M |
| 2026-09-09 | CNY 39.00 | -1.17% | CNY 39.50 | CNY 39.57 | CNY 38.80 | 1.38M |
| 2026-09-08 | CNY 39.46 | -0.78% | CNY 39.69 | CNY 39.69 | CNY 39.31 | 1.18M |
| 2026-09-07 | CNY 39.77 | +0.63% | CNY 39.43 | CNY 39.84 | CNY 39.18 | 1.47M |
| 2026-09-04 | CNY 39.52 | -0.65% | CNY 40.41 | CNY 40.71 | CNY 39.31 | 2.25M |
| 2026-09-03 | CNY 39.78 | +0.96% | CNY 39.50 | CNY 40.15 | CNY 39.21 | 1.93M |
| 2026-09-02 | CNY 39.40 | -2.11% | CNY 39.98 | CNY 39.98 | CNY 38.95 | 2.48M |
| 2026-09-01 | CNY 40.25 | +2.70% | CNY 39.00 | CNY 41.35 | CNY 38.96 | 4.36M |
| 2026-08-31 | CNY 39.19 | +1.45% | CNY 38.41 | CNY 39.29 | CNY 38.05 | 2.72M |
| 2026-08-28 | CNY 38.63 | -3.16% | CNY 39.61 | CNY 40.33 | CNY 38.55 | 3.95M |
| 2026-08-27 | CNY 39.89 | +0.15% | CNY 39.70 | CNY 39.94 | CNY 39.37 | 1.43M |
| 2026-08-26 | CNY 39.83 | +1.17% | CNY 39.38 | CNY 40.17 | CNY 39.26 | 1.50M |
| 2026-08-25 | CNY 39.37 | -0.18% | CNY 39.40 | CNY 39.67 | CNY 38.70 | 1.59M |
| 2026-08-24 | CNY 39.44 | -2.11% | CNY 40.30 | CNY 40.76 | CNY 39.18 | 1.94M |
| 2026-08-21 | CNY 40.29 | +0.27% | CNY 40.10 | CNY 40.29 | CNY 39.51 | 1.66M |
| 2026-08-20 | CNY 40.18 | +0.27% | CNY 40.30 | CNY 41.08 | CNY 40.05 | 1.59M |
| 2026-08-19 | CNY 40.07 | -5.76% | CNY 42.52 | CNY 42.77 | CNY 40.06 | 2.74M |
| 2026-08-18 | CNY 42.52 | -1.02% | CNY 42.97 | CNY 42.98 | CNY 42.20 | 1.70M |
| 2026-08-17 | CNY 42.96 | +0.66% | CNY 42.80 | CNY 43.03 | CNY 42.30 | 1.44M |
| 2026-08-14 | CNY 42.68 | -1.66% | CNY 43.70 | CNY 43.79 | CNY 42.39 | 1.78M |
| 2026-08-13 | CNY 43.40 | +0.35% | CNY 43.16 | CNY 43.86 | CNY 42.92 | 1.56M |
| 2026-08-12 | CNY 43.25 | -0.83% | CNY 43.63 | CNY 43.89 | CNY 43.16 | 1.49M |
| 2026-08-11 | CNY 43.61 | +1.42% | CNY 43.00 | CNY 44.09 | CNY 42.72 | 2.31M |
| 2026-08-10 | CNY 43.00 | +1.25% | CNY 42.69 | CNY 43.22 | CNY 42.22 | 1.60M |
| 2026-08-07 | CNY 42.47 | -0.54% | CNY 42.51 | CNY 42.71 | CNY 41.88 | 1.63M |
| 2026-08-06 | CNY 42.70 | -1.61% | CNY 43.23 | CNY 43.95 | CNY 42.51 | 2.16M |
| 2026-08-05 | CNY 43.40 | +1.33% | CNY 42.96 | CNY 43.68 | CNY 42.72 | 2.06M |
| 2026-08-04 | CNY 42.83 | -1.65% | CNY 43.66 | CNY 43.94 | CNY 42.77 | 2.35M |
| 2026-08-03 | CNY 43.55 | +2.76% | CNY 42.43 | CNY 43.69 | CNY 42.20 | 2.53M |
| 2026-07-31 | CNY 42.38 | +0.78% | CNY 42.39 | CNY 42.83 | CNY 42.05 | 2.39M |
| 2026-07-30 | CNY 42.05 | +1.91% | CNY 41.00 | CNY 42.60 | CNY 41.00 | 2.84M |
| 2026-07-29 | CNY 41.26 | +3.59% | CNY 39.99 | CNY 41.58 | CNY 39.85 | 2.81M |
| 2026-07-28 | CNY 39.83 | -0.38% | CNY 39.36 | CNY 40.37 | CNY 39.30 | 1.45M |
| 2026-07-27 | CNY 39.98 | +0.15% | CNY 39.93 | CNY 40.57 | CNY 39.25 | 2.29M |
| 2026-07-24 | CNY 39.92 | -1.99% | CNY 40.70 | CNY 40.70 | CNY 39.90 | 1.16M |
| 2026-07-23 | CNY 40.73 | +1.52% | CNY 39.97 | CNY 40.88 | CNY 39.80 | 1.25M |
| 2026-07-22 | CNY 40.12 | -1.38% | CNY 40.68 | CNY 40.68 | CNY 39.88 | 1.35M |
| 2026-07-21 | CNY 40.68 | +1.24% | CNY 40.18 | CNY 41.44 | CNY 40.18 | 2.49M |
| 2026-07-20 | CNY 40.18 | +1.41% | CNY 39.56 | CNY 40.33 | CNY 39.10 | 2.22M |
| 2026-07-17 | CNY 39.62 | -4.00% | CNY 41.27 | CNY 41.88 | CNY 39.31 | 2.32M |
| 2026-07-16 | CNY 41.27 | +1.63% | CNY 40.45 | CNY 41.78 | CNY 40.25 | 1.80M |
| 2026-07-15 | CNY 40.61 | +2.55% | CNY 39.57 | CNY 40.94 | CNY 39.50 | 1.96M |
| 2026-07-14 | CNY 39.60 | -0.48% | CNY 39.79 | CNY 40.00 | CNY 39.17 | 1.71M |
| 2026-07-13 | CNY 39.79 | -3.89% | CNY 41.80 | CNY 41.80 | CNY 39.55 | 2.24M |
| 2026-07-10 | CNY 41.40 | -0.10% | CNY 41.50 | CNY 42.55 | CNY 41.24 | 2.00M |
| 2026-07-09 | CNY 41.44 | -1.26% | CNY 41.80 | CNY 42.07 | CNY 40.82 | 2.02M |
| 2026-07-08 | CNY 41.97 | -1.82% | CNY 42.60 | CNY 42.78 | CNY 41.65 | 1.92M |
| 2026-07-07 | CNY 42.75 | -3.08% | CNY 44.26 | CNY 44.55 | CNY 42.63 | 2.38M |
| 2026-07-06 | CNY 44.11 | -0.38% | CNY 44.04 | CNY 44.55 | CNY 43.29 | 3.88M |
| 2026-07-03 | CNY 44.28 | +2.00% | CNY 41.21 | CNY 45.35 | CNY 41.21 | 8.59M |
| 2026-07-02 | CNY 43.41 | +1.31% | CNY 42.90 | CNY 43.72 | CNY 42.90 | 6.09M |
| 2026-07-01 | CNY 42.85 | +4.74% | CNY 42.20 | CNY 43.46 | CNY 41.53 | 5.10M |
| 2026-06-30 | CNY 40.91 | +1.39% | CNY 40.38 | CNY 41.42 | CNY 40.21 | 3.00M |
| 2026-06-29 | CNY 40.35 | -1.94% | CNY 40.60 | CNY 41.10 | CNY 39.63 | 3.86M |
| 2026-06-26 | CNY 41.15 | -3.99% | CNY 42.66 | CNY 42.79 | CNY 41.10 | 3.32M |
| 2026-06-25 | CNY 42.86 | -3.47% | CNY 44.36 | CNY 44.36 | CNY 42.66 | 3.55M |
| 2026-06-24 | CNY 44.40 | -1.49% | CNY 45.00 | CNY 45.24 | CNY 43.90 | 2.42M |
| 2026-06-23 | CNY 45.07 | -3.03% | CNY 46.48 | CNY 46.97 | CNY 44.90 | 3.10M |
| 2026-06-22 | CNY 46.48 | -2.19% | CNY 47.04 | CNY 47.22 | CNY 45.13 | 3.13M |
| 2026-06-18 | CNY 47.52 | -0.71% | CNY 48.00 | CNY 48.55 | CNY 47.42 | 2.02M |
| 2026-06-17 | CNY 47.86 | +0.36% | CNY 47.69 | CNY 48.08 | CNY 47.06 | 2.08M |
| 2026-06-16 | CNY 47.69 | -2.07% | CNY 48.65 | CNY 48.65 | CNY 47.46 | 2.21M |
| 2026-06-15 | CNY 48.70 | +5.00% | CNY 46.50 | CNY 48.75 | CNY 46.50 | 3.79M |
| 2026-06-12 | CNY 46.38 | +2.14% | CNY 45.80 | CNY 47.30 | CNY 45.35 | 3.29M |
| 2026-06-11 | CNY 45.41 | +0.62% | CNY 44.80 | CNY 45.90 | CNY 44.06 | 3.71M |
| 2026-06-10 | CNY 45.13 | -3.86% | CNY 46.50 | CNY 46.71 | CNY 45.04 | 2.53M |
| 2026-06-09 | CNY 46.94 | +0.71% | CNY 46.99 | CNY 47.06 | CNY 46.01 | 2.12M |
| 2026-06-08 | CNY 46.61 | -1.63% | CNY 46.44 | CNY 47.42 | CNY 45.71 | 3.07M |
| 2026-06-05 | CNY 47.38 | -1.39% | CNY 48.05 | CNY 48.70 | CNY 46.50 | 3.90M |
| 2026-06-04 | CNY 48.05 | -0.89% | CNY 48.30 | CNY 49.10 | CNY 47.73 | 2.31M |
| 2026-06-03 | CNY 48.48 | +0.54% | CNY 48.08 | CNY 49.57 | CNY 47.80 | 2.61M |
| 2026-06-02 | CNY 48.22 | -0.43% | CNY 48.58 | CNY 48.79 | CNY 47.52 | 2.70M |
| 2026-06-01 | CNY 48.43 | -0.29% | CNY 48.50 | CNY 49.28 | CNY 47.85 | 2.75M |
| 2026-05-29 | CNY 48.57 | -4.99% | CNY 51.15 | CNY 51.46 | CNY 48.22 | 5.14M |
| 2026-05-28 | CNY 51.12 | -2.67% | CNY 52.60 | CNY 53.06 | CNY 49.88 | 6.23M |
| 2026-05-27 | CNY 52.52 | -3.38% | CNY 54.30 | CNY 55.30 | CNY 52.40 | 5.49M |
| 2026-05-26 | CNY 54.36 | -3.05% | CNY 56.06 | CNY 56.06 | CNY 53.50 | 7.18M |