KEDE Numerical Control Co. Ltd. Class A 688305
SSE · China · Producer Manufacturing
CNY 54.40-0.50 (-0.91%)
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 54.40 | -0.91% | CNY 55.19 | CNY 55.41 | CNY 54.33 | 1.01M |
| 2026-09-29 | CNY 54.90 | +0.31% | CNY 54.70 | CNY 55.28 | CNY 54.41 | 799.42K |
| 2026-09-28 | CNY 54.73 | -2.79% | CNY 56.33 | CNY 56.64 | CNY 54.28 | 1.62M |
| 2026-09-24 | CNY 56.30 | -2.41% | CNY 57.68 | CNY 57.78 | CNY 56.30 | 1.28M |
| 2026-09-23 | CNY 57.69 | +0.05% | CNY 57.64 | CNY 57.94 | CNY 57.31 | 1.31M |
| 2026-09-22 | CNY 57.66 | -0.31% | CNY 58.12 | CNY 58.64 | CNY 57.51 | 1.52M |
| 2026-09-21 | CNY 57.84 | -0.22% | CNY 57.70 | CNY 58.34 | CNY 57.51 | 1.71M |
| 2026-09-18 | CNY 57.97 | +1.77% | CNY 56.80 | CNY 58.38 | CNY 56.61 | 2.72M |
| 2026-09-17 | CNY 56.96 | +1.62% | CNY 55.70 | CNY 58.00 | CNY 55.21 | 2.57M |
| 2026-09-16 | CNY 56.05 | +2.06% | CNY 54.92 | CNY 56.05 | CNY 54.40 | 1.58M |
| 2026-09-15 | CNY 54.92 | +0.68% | CNY 54.55 | CNY 55.35 | CNY 54.20 | 1.18M |
| 2026-09-14 | CNY 54.55 | -0.35% | CNY 54.55 | CNY 55.07 | CNY 54.01 | 1.13M |
| 2026-09-11 | CNY 54.74 | -2.13% | CNY 55.25 | CNY 55.41 | CNY 53.80 | 2.42M |
| 2026-09-10 | CNY 55.93 | -2.90% | CNY 57.58 | CNY 57.58 | CNY 55.83 | 2.15M |
| 2026-09-09 | CNY 57.60 | +0.28% | CNY 57.44 | CNY 58.34 | CNY 57.01 | 2.21M |
| 2026-09-08 | CNY 57.44 | +0.17% | CNY 57.42 | CNY 57.68 | CNY 56.70 | 1.96M |
| 2026-09-07 | CNY 57.34 | +1.58% | CNY 57.10 | CNY 57.57 | CNY 56.66 | 2.00M |
| 2026-09-04 | CNY 56.45 | -0.91% | CNY 57.65 | CNY 58.08 | CNY 56.08 | 2.59M |
| 2026-09-03 | CNY 56.97 | -0.30% | CNY 57.57 | CNY 57.66 | CNY 56.56 | 1.78M |
| 2026-09-02 | CNY 57.14 | -1.43% | CNY 57.69 | CNY 58.25 | CNY 57.05 | 2.39M |
| 2026-09-01 | CNY 57.97 | -1.08% | CNY 58.34 | CNY 58.34 | CNY 57.23 | 2.76M |
| 2026-08-31 | CNY 58.60 | +2.25% | CNY 56.71 | CNY 58.70 | CNY 56.16 | 3.78M |
| 2026-08-28 | CNY 57.31 | -6.99% | CNY 58.99 | CNY 59.80 | CNY 57.31 | 8.08M |
| 2026-08-27 | CNY 61.62 | +1.00% | CNY 60.73 | CNY 62.28 | CNY 59.50 | 4.36M |
| 2026-08-26 | CNY 61.01 | -0.83% | CNY 62.99 | CNY 64.02 | CNY 61.00 | 6.10M |
| 2026-08-25 | CNY 61.52 | -0.90% | CNY 61.47 | CNY 62.45 | CNY 60.50 | 2.65M |
| 2026-08-24 | CNY 62.08 | -1.79% | CNY 63.88 | CNY 63.99 | CNY 60.77 | 3.74M |
| 2026-08-21 | CNY 63.21 | -1.71% | CNY 64.00 | CNY 64.25 | CNY 62.80 | 3.34M |
| 2026-08-20 | CNY 64.31 | +0.67% | CNY 64.47 | CNY 66.48 | CNY 63.85 | 4.75M |
| 2026-08-19 | CNY 63.88 | -7.07% | CNY 67.52 | CNY 68.10 | CNY 63.66 | 6.78M |
| 2026-08-18 | CNY 68.74 | -1.66% | CNY 69.60 | CNY 71.00 | CNY 68.05 | 6.94M |
| 2026-08-17 | CNY 69.90 | +7.62% | CNY 67.95 | CNY 72.60 | CNY 66.00 | 9.89M |
| 2026-08-14 | CNY 64.95 | -2.30% | CNY 66.33 | CNY 66.55 | CNY 63.65 | 5.97M |
| 2026-08-13 | CNY 66.48 | +0.45% | CNY 67.27 | CNY 68.99 | CNY 65.05 | 8.11M |
| 2026-08-12 | CNY 66.18 | +0.98% | CNY 64.06 | CNY 67.62 | CNY 64.06 | 8.18M |
| 2026-08-11 | CNY 65.54 | +6.64% | CNY 63.99 | CNY 68.00 | CNY 63.19 | 9.04M |
| 2026-08-10 | CNY 61.46 | +6.65% | CNY 58.73 | CNY 62.62 | CNY 58.72 | 6.71M |
| 2026-08-07 | CNY 57.63 | -0.45% | CNY 57.88 | CNY 57.88 | CNY 56.52 | 2.56M |
| 2026-08-06 | CNY 57.89 | +2.68% | CNY 56.10 | CNY 57.93 | CNY 55.68 | 3.40M |
| 2026-08-05 | CNY 56.38 | +1.17% | CNY 56.02 | CNY 57.25 | CNY 55.80 | 2.90M |
| 2026-08-04 | CNY 55.73 | +1.49% | CNY 55.08 | CNY 56.18 | CNY 54.66 | 1.82M |
| 2026-08-03 | CNY 54.91 | +1.20% | CNY 54.02 | CNY 55.25 | CNY 54.01 | 1.76M |
| 2026-07-31 | CNY 54.26 | +3.35% | CNY 54.04 | CNY 55.19 | CNY 53.66 | 3.31M |
| 2026-07-30 | CNY 52.50 | -2.74% | CNY 53.72 | CNY 54.42 | CNY 52.26 | 2.40M |
| 2026-07-29 | CNY 53.98 | +2.04% | CNY 53.24 | CNY 54.11 | CNY 52.10 | 1.88M |
| 2026-07-28 | CNY 52.90 | -0.94% | CNY 53.00 | CNY 54.84 | CNY 52.57 | 2.18M |
| 2026-07-27 | CNY 53.40 | +2.69% | CNY 52.00 | CNY 53.48 | CNY 51.56 | 1.63M |
| 2026-07-24 | CNY 52.00 | -4.02% | CNY 53.35 | CNY 53.72 | CNY 52.00 | 1.94M |
| 2026-07-23 | CNY 54.18 | +1.25% | CNY 53.47 | CNY 54.35 | CNY 52.79 | 1.87M |
| 2026-07-22 | CNY 53.51 | -1.87% | CNY 53.80 | CNY 54.63 | CNY 53.26 | 2.44M |
| 2026-07-21 | CNY 54.53 | +4.42% | CNY 52.74 | CNY 54.53 | CNY 50.65 | 3.55M |
| 2026-07-20 | CNY 52.22 | -5.59% | CNY 55.47 | CNY 55.97 | CNY 51.00 | 3.97M |
| 2026-07-17 | CNY 55.31 | -2.16% | CNY 55.93 | CNY 57.30 | CNY 54.93 | 4.04M |
| 2026-07-16 | CNY 56.53 | -3.61% | CNY 58.52 | CNY 59.10 | CNY 55.80 | 4.38M |
| 2026-07-15 | CNY 58.65 | -2.78% | CNY 60.00 | CNY 60.80 | CNY 58.50 | 4.17M |
| 2026-07-14 | CNY 60.33 | +0.28% | CNY 60.50 | CNY 60.80 | CNY 58.33 | 5.01M |
| 2026-07-13 | CNY 60.16 | -10.52% | CNY 66.05 | CNY 66.49 | CNY 59.99 | 7.19M |
| 2026-07-10 | CNY 67.23 | +2.24% | CNY 67.08 | CNY 70.20 | CNY 66.00 | 7.61M |
| 2026-07-09 | CNY 65.76 | -0.39% | CNY 66.94 | CNY 67.25 | CNY 63.18 | 5.69M |
| 2026-07-08 | CNY 66.02 | -4.84% | CNY 69.26 | CNY 69.37 | CNY 64.85 | 5.75M |
| 2026-07-07 | CNY 69.38 | -4.04% | CNY 72.84 | CNY 74.19 | CNY 68.46 | 6.69M |
| 2026-07-06 | CNY 72.30 | -2.24% | CNY 73.96 | CNY 75.22 | CNY 71.20 | 6.60M |
| 2026-07-03 | CNY 73.96 | -2.12% | CNY 76.00 | CNY 78.90 | CNY 73.80 | 11.11M |
| 2026-07-02 | CNY 75.56 | +12.37% | CNY 66.94 | CNY 80.69 | CNY 66.80 | 15.37M |
| 2026-07-01 | CNY 67.24 | +3.02% | CNY 65.00 | CNY 68.87 | CNY 64.07 | 5.28M |
| 2026-06-30 | CNY 65.27 | +8.95% | CNY 60.43 | CNY 65.66 | CNY 59.92 | 5.32M |
| 2026-06-29 | CNY 59.91 | -1.79% | CNY 61.37 | CNY 61.37 | CNY 57.92 | 5.34M |
| 2026-06-26 | CNY 61.00 | -4.03% | CNY 62.62 | CNY 64.63 | CNY 61.00 | 4.47M |
| 2026-06-25 | CNY 63.56 | -4.00% | CNY 66.50 | CNY 66.52 | CNY 62.89 | 4.47M |
| 2026-06-24 | CNY 66.21 | -0.21% | CNY 65.76 | CNY 66.91 | CNY 63.56 | 4.03M |
| 2026-06-23 | CNY 66.35 | +1.95% | CNY 64.90 | CNY 68.35 | CNY 63.33 | 5.10M |
| 2026-06-22 | CNY 65.08 | -7.03% | CNY 70.00 | CNY 70.00 | CNY 63.31 | 6.74M |
| 2026-06-18 | CNY 70.00 | +1.89% | CNY 68.70 | CNY 70.62 | CNY 67.86 | 3.88M |
| 2026-06-17 | CNY 68.70 | -0.97% | CNY 69.05 | CNY 71.12 | CNY 67.83 | 3.36M |
| 2026-06-16 | CNY 69.37 | +3.00% | CNY 67.52 | CNY 70.39 | CNY 67.29 | 4.59M |
| 2026-06-15 | CNY 67.35 | +2.37% | CNY 65.98 | CNY 68.27 | CNY 64.78 | 4.11M |
| 2026-06-12 | CNY 65.79 | -0.62% | CNY 67.00 | CNY 70.60 | CNY 65.40 | 5.91M |
| 2026-06-11 | CNY 66.20 | -0.18% | CNY 65.80 | CNY 67.16 | CNY 64.56 | 3.44M |
| 2026-06-10 | CNY 66.32 | -2.91% | CNY 67.41 | CNY 69.49 | CNY 65.80 | 4.17M |
| 2026-06-09 | CNY 68.31 | +3.81% | CNY 67.00 | CNY 68.99 | CNY 66.01 | 5.25M |
| 2026-06-08 | CNY 65.80 | +4.44% | CNY 61.91 | CNY 66.99 | CNY 61.50 | 7.21M |
| 2026-06-05 | CNY 63.00 | +3.08% | CNY 61.12 | CNY 64.67 | CNY 58.01 | 5.62M |
| 2026-06-04 | CNY 61.12 | +0.73% | CNY 61.71 | CNY 63.36 | CNY 60.00 | 3.14M |
| 2026-06-03 | CNY 60.68 | -0.28% | CNY 60.10 | CNY 62.65 | CNY 59.53 | 3.52M |
| 2026-06-02 | CNY 60.85 | +0.43% | CNY 60.59 | CNY 61.58 | CNY 59.54 | 2.85M |
| 2026-06-01 | CNY 60.59 | -2.32% | CNY 61.00 | CNY 62.50 | CNY 60.53 | 2.93M |
| 2026-05-29 | CNY 62.03 | -5.08% | CNY 66.66 | CNY 66.91 | CNY 60.91 | 5.18M |
| 2026-05-28 | CNY 65.35 | +0.02% | CNY 65.00 | CNY 66.10 | CNY 63.30 | 3.63M |
| 2026-05-27 | CNY 65.34 | -4.05% | CNY 67.25 | CNY 68.80 | CNY 65.10 | 4.68M |
| 2026-05-26 | CNY 68.10 | -1.73% | CNY 69.06 | CNY 69.69 | CNY 66.20 | 6.43M |