Hangzhou Kaierda Welding Robot Co., Ltd. Class A 688255
SSE · China · Producer Manufacturing
CNY 25.98-0.49 (-1.85%)
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 25.98 | -1.85% | CNY 26.59 | CNY 26.62 | CNY 25.90 | 1.27M |
| 2026-09-29 | CNY 26.47 | +1.65% | CNY 26.19 | CNY 26.65 | CNY 25.80 | 2.02M |
| 2026-09-28 | CNY 26.04 | -2.84% | CNY 26.71 | CNY 27.16 | CNY 25.83 | 2.86M |
| 2026-09-24 | CNY 26.80 | +0.04% | CNY 26.81 | CNY 27.35 | CNY 26.66 | 2.49M |
| 2026-09-23 | CNY 26.79 | +0.49% | CNY 26.64 | CNY 26.97 | CNY 26.56 | 2.23M |
| 2026-09-22 | CNY 26.66 | +0.87% | CNY 26.80 | CNY 26.89 | CNY 26.37 | 2.48M |
| 2026-09-21 | CNY 26.43 | +2.16% | CNY 25.73 | CNY 26.70 | CNY 25.73 | 2.71M |
| 2026-09-18 | CNY 25.87 | +3.73% | CNY 25.16 | CNY 25.88 | CNY 25.04 | 2.23M |
| 2026-09-17 | CNY 24.94 | +1.01% | CNY 24.52 | CNY 25.03 | CNY 24.39 | 1.49M |
| 2026-09-16 | CNY 24.69 | +2.19% | CNY 24.16 | CNY 24.92 | CNY 23.91 | 1.81M |
| 2026-09-15 | CNY 24.16 | -2.42% | CNY 24.80 | CNY 24.80 | CNY 24.13 | 1.42M |
| 2026-09-14 | CNY 24.76 | +1.64% | CNY 24.16 | CNY 24.87 | CNY 23.90 | 1.44M |
| 2026-09-11 | CNY 24.36 | -2.36% | CNY 24.77 | CNY 24.80 | CNY 23.80 | 2.16M |
| 2026-09-10 | CNY 24.95 | -1.31% | CNY 25.30 | CNY 25.30 | CNY 24.75 | 1.69M |
| 2026-09-09 | CNY 25.28 | -0.82% | CNY 25.50 | CNY 25.70 | CNY 25.12 | 1.51M |
| 2026-09-08 | CNY 25.49 | -2.60% | CNY 26.18 | CNY 26.28 | CNY 25.45 | 2.14M |
| 2026-09-07 | CNY 26.17 | +2.07% | CNY 25.71 | CNY 26.36 | CNY 25.50 | 2.37M |
| 2026-09-04 | CNY 25.64 | -1.35% | CNY 26.30 | CNY 26.62 | CNY 25.41 | 2.79M |
| 2026-09-03 | CNY 25.99 | -0.19% | CNY 26.02 | CNY 26.48 | CNY 25.71 | 2.40M |
| 2026-09-02 | CNY 26.04 | -1.18% | CNY 26.25 | CNY 26.35 | CNY 25.77 | 3.04M |
| 2026-09-01 | CNY 26.35 | -1.13% | CNY 26.58 | CNY 27.17 | CNY 26.28 | 3.13M |
| 2026-08-31 | CNY 26.65 | +2.15% | CNY 25.55 | CNY 26.69 | CNY 25.39 | 3.58M |
| 2026-08-28 | CNY 26.09 | +1.91% | CNY 26.04 | CNY 27.20 | CNY 25.95 | 4.36M |
| 2026-08-27 | CNY 25.60 | -0.12% | CNY 25.59 | CNY 25.84 | CNY 25.20 | 2.51M |
| 2026-08-26 | CNY 25.63 | -1.04% | CNY 25.82 | CNY 26.51 | CNY 25.20 | 1.88M |
| 2026-08-25 | CNY 25.90 | +3.52% | CNY 24.65 | CNY 26.10 | CNY 24.63 | 2.83M |
| 2026-08-24 | CNY 25.02 | -2.80% | CNY 25.46 | CNY 25.70 | CNY 24.47 | 2.23M |
| 2026-08-21 | CNY 25.74 | +0.94% | CNY 25.50 | CNY 25.78 | CNY 24.83 | 2.08M |
| 2026-08-20 | CNY 25.50 | +1.63% | CNY 25.33 | CNY 25.97 | CNY 24.95 | 2.40M |
| 2026-08-19 | CNY 25.09 | -9.75% | CNY 27.00 | CNY 27.08 | CNY 24.96 | 3.93M |
| 2026-08-18 | CNY 27.80 | +2.28% | CNY 27.42 | CNY 27.85 | CNY 26.95 | 3.96M |
| 2026-08-17 | CNY 27.18 | +3.07% | CNY 26.39 | CNY 27.25 | CNY 26.28 | 2.48M |
| 2026-08-14 | CNY 26.37 | +1.03% | CNY 26.08 | CNY 26.64 | CNY 26.00 | 2.49M |
| 2026-08-13 | CNY 26.10 | -1.55% | CNY 26.90 | CNY 27.07 | CNY 26.10 | 2.43M |
| 2026-08-12 | CNY 26.51 | +1.42% | CNY 26.01 | CNY 26.58 | CNY 25.88 | 2.60M |
| 2026-08-11 | CNY 26.14 | -0.31% | CNY 26.20 | CNY 26.54 | CNY 25.48 | 2.91M |
| 2026-08-10 | CNY 26.22 | -1.50% | CNY 26.60 | CNY 27.02 | CNY 25.90 | 2.85M |
| 2026-08-07 | CNY 26.62 | +3.14% | CNY 25.71 | CNY 26.64 | CNY 25.48 | 3.94M |
| 2026-08-06 | CNY 25.81 | +0.78% | CNY 25.32 | CNY 26.28 | CNY 25.32 | 3.38M |
| 2026-08-05 | CNY 25.61 | +1.47% | CNY 25.20 | CNY 25.85 | CNY 25.03 | 3.44M |
| 2026-08-04 | CNY 25.24 | +2.19% | CNY 24.97 | CNY 25.31 | CNY 24.37 | 4.01M |
| 2026-08-03 | CNY 24.70 | +2.07% | CNY 24.60 | CNY 25.79 | CNY 24.40 | 5.71M |
| 2026-07-31 | CNY 24.20 | +10.65% | CNY 22.89 | CNY 24.39 | CNY 22.89 | 7.14M |
| 2026-07-30 | CNY 21.87 | -5.57% | CNY 22.78 | CNY 22.99 | CNY 21.87 | 3.76M |
| 2026-07-29 | CNY 23.16 | +1.18% | CNY 22.95 | CNY 23.19 | CNY 22.44 | 3.37M |
| 2026-07-28 | CNY 22.89 | -0.35% | CNY 22.50 | CNY 23.57 | CNY 22.50 | 2.59M |
| 2026-07-27 | CNY 22.97 | +3.75% | CNY 22.31 | CNY 23.15 | CNY 22.10 | 2.54M |
| 2026-07-24 | CNY 22.14 | -4.69% | CNY 22.54 | CNY 22.90 | CNY 22.00 | 2.64M |
| 2026-07-23 | CNY 23.23 | +1.31% | CNY 22.96 | CNY 23.30 | CNY 22.41 | 3.00M |
| 2026-07-22 | CNY 22.93 | -6.06% | CNY 24.00 | CNY 24.29 | CNY 22.90 | 4.47M |
| 2026-07-21 | CNY 24.41 | +3.87% | CNY 23.56 | CNY 25.20 | CNY 21.84 | 6.10M |
| 2026-07-20 | CNY 23.50 | -2.00% | CNY 24.01 | CNY 24.99 | CNY 22.90 | 7.06M |
| 2026-07-17 | CNY 23.98 | -10.59% | CNY 27.42 | CNY 27.42 | CNY 23.77 | 7.81M |
| 2026-07-16 | CNY 26.82 | +11.98% | CNY 25.91 | CNY 28.26 | CNY 25.22 | 10.21M |
| 2026-07-15 | CNY 23.95 | +0.71% | CNY 23.84 | CNY 24.34 | CNY 23.33 | 2.72M |
| 2026-07-14 | CNY 23.78 | +1.06% | CNY 23.50 | CNY 24.15 | CNY 22.73 | 3.28M |
| 2026-07-13 | CNY 23.53 | -9.26% | CNY 25.67 | CNY 25.75 | CNY 23.40 | 4.16M |
| 2026-07-10 | CNY 25.93 | +0.35% | CNY 25.80 | CNY 27.30 | CNY 25.80 | 4.02M |
| 2026-07-09 | CNY 25.84 | -1.30% | CNY 26.47 | CNY 26.47 | CNY 24.64 | 4.15M |
| 2026-07-08 | CNY 26.18 | -6.83% | CNY 28.26 | CNY 28.31 | CNY 26.11 | 4.11M |
| 2026-07-07 | CNY 28.10 | -4.84% | CNY 29.48 | CNY 30.66 | CNY 28.00 | 4.36M |
| 2026-07-06 | CNY 29.53 | -6.70% | CNY 31.51 | CNY 31.56 | CNY 29.44 | 4.85M |
| 2026-07-03 | CNY 31.65 | +8.99% | CNY 29.11 | CNY 32.71 | CNY 29.00 | 7.47M |
| 2026-07-02 | CNY 29.04 | +2.69% | CNY 28.82 | CNY 30.21 | CNY 28.31 | 5.12M |
| 2026-07-01 | CNY 28.28 | +1.73% | CNY 27.53 | CNY 29.00 | CNY 27.53 | 3.17M |
| 2026-06-30 | CNY 27.80 | +5.70% | CNY 26.18 | CNY 27.85 | CNY 26.11 | 2.69M |
| 2026-06-29 | CNY 26.30 | -1.54% | CNY 26.66 | CNY 27.03 | CNY 25.02 | 3.23M |
| 2026-06-26 | CNY 26.71 | -4.61% | CNY 27.43 | CNY 27.99 | CNY 26.63 | 3.00M |
| 2026-06-25 | CNY 28.00 | -3.65% | CNY 29.09 | CNY 29.40 | CNY 27.73 | 3.30M |
| 2026-06-24 | CNY 29.06 | -3.07% | CNY 30.03 | CNY 30.03 | CNY 28.20 | 3.27M |
| 2026-06-23 | CNY 29.98 | +1.80% | CNY 29.30 | CNY 30.58 | CNY 28.80 | 3.46M |
| 2026-06-22 | CNY 29.45 | -6.54% | CNY 31.48 | CNY 31.48 | CNY 28.48 | 4.86M |
| 2026-06-18 | CNY 31.51 | +2.31% | CNY 30.65 | CNY 32.00 | CNY 30.33 | 3.67M |
| 2026-06-17 | CNY 30.80 | -1.60% | CNY 31.15 | CNY 31.28 | CNY 30.51 | 2.81M |
| 2026-06-16 | CNY 31.30 | +3.47% | CNY 30.31 | CNY 31.74 | CNY 29.69 | 3.61M |
| 2026-06-15 | CNY 30.25 | +1.31% | CNY 30.29 | CNY 30.38 | CNY 29.57 | 3.25M |
| 2026-06-12 | CNY 29.86 | -0.17% | CNY 30.20 | CNY 31.15 | CNY 29.45 | 4.94M |
| 2026-06-11 | CNY 29.91 | -3.08% | CNY 30.30 | CNY 30.89 | CNY 29.16 | 4.60M |
| 2026-06-10 | CNY 30.86 | -6.11% | CNY 32.41 | CNY 33.48 | CNY 30.15 | 4.63M |
| 2026-06-09 | CNY 32.87 | +0.74% | CNY 32.10 | CNY 33.10 | CNY 31.50 | 4.24M |
| 2026-06-08 | CNY 32.63 | +2.93% | CNY 30.93 | CNY 33.00 | CNY 30.60 | 5.71M |
| 2026-06-05 | CNY 31.70 | +4.34% | CNY 30.24 | CNY 32.68 | CNY 28.92 | 4.59M |
| 2026-06-04 | CNY 30.38 | -0.13% | CNY 29.94 | CNY 31.80 | CNY 29.93 | 3.26M |
| 2026-06-03 | CNY 30.42 | -1.71% | CNY 30.90 | CNY 31.58 | CNY 30.06 | 3.10M |
| 2026-06-02 | CNY 30.95 | +2.82% | CNY 29.94 | CNY 31.40 | CNY 29.16 | 3.72M |
| 2026-06-01 | CNY 30.10 | +0.77% | CNY 29.49 | CNY 30.48 | CNY 29.08 | 2.81M |
| 2026-05-29 | CNY 29.87 | -6.89% | CNY 31.80 | CNY 32.18 | CNY 29.60 | 3.59M |
| 2026-05-28 | CNY 32.08 | -0.37% | CNY 31.48 | CNY 32.53 | CNY 30.90 | 3.43M |
| 2026-05-27 | CNY 32.20 | -3.54% | CNY 33.00 | CNY 33.68 | CNY 32.08 | 3.76M |
| 2026-05-26 | CNY 33.38 | -1.24% | CNY 33.63 | CNY 34.39 | CNY 32.85 | 4.50M |