Changzhou Kaidi Electrical Inc. Class A 605288
SSE · China · Producer Manufacturing
CNY 71.83+6.53 (+10.00%)
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 71.83 | +10.00% | CNY 66.31 | CNY 71.83 | CNY 64.79 | 2.95M |
| 2026-09-29 | CNY 65.30 | -3.67% | CNY 67.79 | CNY 68.36 | CNY 65.03 | 1.74M |
| 2026-09-28 | CNY 67.79 | +2.42% | CNY 66.38 | CNY 72.00 | CNY 65.77 | 2.66M |
| 2026-09-24 | CNY 66.19 | -2.55% | CNY 68.80 | CNY 69.70 | CNY 65.00 | 2.24M |
| 2026-09-23 | CNY 67.92 | -0.48% | CNY 68.10 | CNY 71.11 | CNY 67.70 | 1.75M |
| 2026-09-22 | CNY 68.25 | -3.87% | CNY 71.01 | CNY 71.47 | CNY 68.04 | 1.74M |
| 2026-09-21 | CNY 71.00 | +2.65% | CNY 68.98 | CNY 72.50 | CNY 68.96 | 2.25M |
| 2026-09-18 | CNY 69.17 | +2.86% | CNY 69.57 | CNY 70.36 | CNY 66.64 | 3.44M |
| 2026-09-17 | CNY 67.25 | +9.99% | CNY 60.80 | CNY 67.25 | CNY 60.68 | 2.57M |
| 2026-09-16 | CNY 61.14 | +0.82% | CNY 60.71 | CNY 61.53 | CNY 58.80 | 1.45M |
| 2026-09-15 | CNY 60.64 | -4.47% | CNY 62.58 | CNY 63.21 | CNY 60.59 | 1.31M |
| 2026-09-14 | CNY 63.48 | +3.78% | CNY 61.02 | CNY 64.62 | CNY 60.01 | 1.60M |
| 2026-09-11 | CNY 61.17 | -4.84% | CNY 63.00 | CNY 63.40 | CNY 59.80 | 1.50M |
| 2026-09-10 | CNY 64.28 | -1.55% | CNY 65.15 | CNY 65.15 | CNY 62.93 | 1.31M |
| 2026-09-09 | CNY 65.29 | -3.50% | CNY 67.32 | CNY 68.68 | CNY 65.25 | 1.83M |
| 2026-09-08 | CNY 67.66 | -3.93% | CNY 70.37 | CNY 70.37 | CNY 64.80 | 3.67M |
| 2026-09-07 | CNY 70.43 | +7.35% | CNY 67.58 | CNY 72.17 | CNY 66.48 | 4.63M |
| 2026-09-04 | CNY 65.61 | -9.30% | CNY 73.50 | CNY 73.54 | CNY 65.16 | 3.42M |
| 2026-09-03 | CNY 72.34 | +10.01% | CNY 66.10 | CNY 72.34 | CNY 64.00 | 3.80M |
| 2026-09-02 | CNY 65.76 | -1.25% | CNY 66.61 | CNY 69.36 | CNY 63.82 | 3.32M |
| 2026-09-01 | CNY 66.59 | -3.16% | CNY 69.00 | CNY 69.45 | CNY 66.36 | 1.72M |
| 2026-08-31 | CNY 68.76 | +3.09% | CNY 65.13 | CNY 69.36 | CNY 65.13 | 2.41M |
| 2026-08-28 | CNY 66.70 | +5.64% | CNY 63.71 | CNY 67.71 | CNY 61.80 | 4.43M |
| 2026-08-27 | CNY 63.14 | +10.00% | CNY 56.81 | CNY 63.14 | CNY 56.81 | 3.00M |
| 2026-08-26 | CNY 57.40 | +2.52% | CNY 55.84 | CNY 58.60 | CNY 55.81 | 1.84M |
| 2026-08-25 | CNY 55.99 | -1.37% | CNY 56.10 | CNY 56.56 | CNY 54.50 | 1.29M |
| 2026-08-24 | CNY 56.77 | -0.60% | CNY 57.80 | CNY 58.69 | CNY 55.66 | 1.58M |
| 2026-08-21 | CNY 57.11 | +3.99% | CNY 54.92 | CNY 57.65 | CNY 53.53 | 1.59M |
| 2026-08-20 | CNY 54.92 | -1.26% | CNY 55.51 | CNY 55.87 | CNY 53.00 | 1.64M |
| 2026-08-19 | CNY 55.62 | -10.00% | CNY 61.00 | CNY 61.00 | CNY 55.62 | 2.16M |
| 2026-08-18 | CNY 61.80 | -1.80% | CNY 63.12 | CNY 63.20 | CNY 60.98 | 1.72M |
| 2026-08-17 | CNY 62.93 | -0.13% | CNY 62.38 | CNY 63.31 | CNY 61.75 | 1.65M |
| 2026-08-14 | CNY 63.01 | -3.87% | CNY 64.83 | CNY 66.00 | CNY 61.71 | 2.73M |
| 2026-08-13 | CNY 65.55 | +1.47% | CNY 64.38 | CNY 67.48 | CNY 62.28 | 4.39M |
| 2026-08-12 | CNY 64.60 | +1.91% | CNY 64.10 | CNY 68.98 | CNY 63.63 | 5.86M |
| 2026-08-11 | CNY 63.39 | +9.99% | CNY 57.05 | CNY 63.39 | CNY 55.00 | 3.69M |
| 2026-08-10 | CNY 57.63 | -1.35% | CNY 58.27 | CNY 62.00 | CNY 56.44 | 2.98M |
| 2026-08-07 | CNY 58.42 | -1.98% | CNY 59.65 | CNY 61.50 | CNY 55.33 | 3.01M |
| 2026-08-06 | CNY 59.60 | +1.72% | CNY 58.06 | CNY 60.61 | CNY 56.50 | 2.76M |
| 2026-08-05 | CNY 58.59 | -0.93% | CNY 58.46 | CNY 59.20 | CNY 57.30 | 2.70M |
| 2026-08-04 | CNY 59.14 | -1.53% | CNY 60.06 | CNY 60.07 | CNY 56.53 | 2.92M |
| 2026-08-03 | CNY 60.06 | +10.00% | CNY 54.60 | CNY 60.06 | CNY 53.29 | 2.38M |
| 2026-07-31 | CNY 54.60 | +2.94% | CNY 54.10 | CNY 57.99 | CNY 54.10 | 1.58M |
| 2026-07-30 | CNY 53.04 | -9.98% | CNY 58.50 | CNY 59.34 | CNY 53.03 | 1.24M |
| 2026-07-29 | CNY 58.92 | -9.35% | CNY 65.00 | CNY 66.00 | CNY 58.50 | 1.28M |
| 2026-07-28 | CNY 65.00 | -3.58% | CNY 68.07 | CNY 68.68 | CNY 65.00 | 822.60K |
| 2026-07-27 | CNY 67.41 | -2.64% | CNY 66.18 | CNY 69.18 | CNY 65.38 | 1.19M |
| 2026-07-24 | CNY 69.24 | +2.55% | CNY 66.33 | CNY 74.27 | CNY 63.20 | 1.87M |
| 2026-07-23 | CNY 67.52 | +10.00% | CNY 62.91 | CNY 67.52 | CNY 58.64 | 1.83M |
| 2026-07-22 | CNY 61.38 | +1.05% | CNY 63.13 | CNY 66.00 | CNY 59.95 | 1.80M |
| 2026-07-21 | CNY 60.74 | +10.00% | CNY 58.31 | CNY 60.74 | CNY 53.75 | 1.46M |
| 2026-07-20 | CNY 55.22 | -9.99% | CNY 62.34 | CNY 62.90 | CNY 55.22 | 1.13M |
| 2026-07-17 | CNY 61.35 | -6.62% | CNY 66.03 | CNY 66.03 | CNY 60.60 | 1.72M |
| 2026-07-16 | CNY 65.70 | -4.85% | CNY 68.36 | CNY 70.36 | CNY 65.00 | 1.15M |
| 2026-07-15 | CNY 69.05 | +1.77% | CNY 68.23 | CNY 72.22 | CNY 67.91 | 1.74M |
| 2026-07-14 | CNY 67.85 | +1.37% | CNY 67.31 | CNY 69.18 | CNY 65.00 | 969.92K |
| 2026-07-13 | CNY 66.93 | -7.96% | CNY 72.35 | CNY 73.39 | CNY 66.24 | 1.23M |
| 2026-07-10 | CNY 72.72 | -3.05% | CNY 75.01 | CNY 78.60 | CNY 72.72 | 1.64M |
| 2026-07-09 | CNY 75.01 | +0.43% | CNY 76.18 | CNY 77.00 | CNY 71.61 | 1.22M |
| 2026-07-08 | CNY 74.69 | -8.91% | CNY 84.06 | CNY 84.06 | CNY 73.94 | 2.59M |
| 2026-07-07 | CNY 82.00 | -5.40% | CNY 86.60 | CNY 89.49 | CNY 81.61 | 2.05M |
| 2026-07-06 | CNY 86.68 | -8.93% | CNY 94.01 | CNY 95.17 | CNY 86.65 | 2.27M |
| 2026-07-03 | CNY 95.18 | +6.47% | CNY 88.10 | CNY 95.59 | CNY 87.02 | 3.32M |
| 2026-07-02 | CNY 89.40 | +3.65% | CNY 86.25 | CNY 93.00 | CNY 85.84 | 2.32M |
| 2026-07-01 | CNY 86.25 | +1.65% | CNY 84.25 | CNY 87.75 | CNY 82.50 | 1.80M |
| 2026-06-30 | CNY 84.85 | +4.62% | CNY 80.38 | CNY 85.00 | CNY 79.10 | 2.44M |
| 2026-06-29 | CNY 81.10 | +4.16% | CNY 77.00 | CNY 84.33 | CNY 77.00 | 2.55M |
| 2026-06-26 | CNY 77.86 | -2.49% | CNY 80.51 | CNY 82.71 | CNY 77.20 | 2.23M |
| 2026-06-25 | CNY 79.85 | -7.15% | CNY 85.14 | CNY 87.44 | CNY 79.40 | 2.41M |
| 2026-06-24 | CNY 86.00 | -1.89% | CNY 84.53 | CNY 90.00 | CNY 84.53 | 2.14M |
| 2026-06-23 | CNY 87.66 | +6.24% | CNY 81.29 | CNY 90.76 | CNY 79.36 | 3.71M |
| 2026-06-22 | CNY 82.51 | +3.14% | CNY 79.20 | CNY 82.95 | CNY 77.60 | 3.00M |
| 2026-06-18 | CNY 80.00 | +1.28% | CNY 78.31 | CNY 81.28 | CNY 74.82 | 3.39M |
| 2026-06-17 | CNY 78.99 | +7.47% | CNY 74.22 | CNY 79.57 | CNY 71.30 | 4.61M |
| 2026-06-16 | CNY 73.50 | +4.76% | CNY 72.25 | CNY 74.89 | CNY 71.20 | 2.65M |
| 2026-06-15 | CNY 70.16 | +10.00% | CNY 64.74 | CNY 70.16 | CNY 63.54 | 1.54M |
| 2026-06-12 | CNY 63.78 | -4.00% | CNY 66.01 | CNY 68.39 | CNY 63.51 | 1.82M |
| 2026-06-11 | CNY 66.44 | +0.30% | CNY 65.26 | CNY 68.58 | CNY 63.59 | 2.30M |
| 2026-06-10 | CNY 66.24 | -6.28% | CNY 69.45 | CNY 70.14 | CNY 65.13 | 1.64M |
| 2026-06-09 | CNY 70.68 | -4.29% | CNY 73.86 | CNY 75.08 | CNY 69.43 | 2.53M |
| 2026-06-08 | CNY 73.84 | +3.74% | CNY 68.21 | CNY 75.99 | CNY 67.15 | 3.02M |
| 2026-06-05 | CNY 71.18 | +0.58% | CNY 70.41 | CNY 74.35 | CNY 68.85 | 2.60M |
| 2026-06-04 | CNY 70.77 | +1.10% | CNY 69.71 | CNY 74.29 | CNY 69.54 | 2.96M |
| 2026-06-03 | CNY 70.00 | +3.20% | CNY 68.51 | CNY 72.60 | CNY 68.51 | 4.12M |
| 2026-06-02 | CNY 67.83 | +10.00% | CNY 61.66 | CNY 67.83 | CNY 60.71 | 2.04M |
| 2026-06-01 | CNY 61.66 | -4.50% | CNY 65.34 | CNY 65.94 | CNY 61.43 | 1.84M |
| 2026-05-29 | CNY 64.57 | -2.91% | CNY 67.29 | CNY 67.61 | CNY 63.86 | 2.12M |
| 2026-05-28 | CNY 66.51 | -5.83% | CNY 69.27 | CNY 70.61 | CNY 66.34 | 2.21M |
| 2026-05-27 | CNY 70.62 | -4.80% | CNY 73.56 | CNY 75.00 | CNY 69.49 | 3.03M |
| 2026-05-26 | CNY 74.18 | -5.51% | CNY 78.31 | CNY 78.49 | CNY 73.13 | 2.85M |