Kingdee International Software Group Company Limited (KGDEY)
OTCMKTS · Delayed Price · Currency is USD
225.90
+21.31 (10.42%)
Aug 1, 2025, 3:38 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 10.42% | 1 |
| Jul 31, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - | - |
| Jul 30, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - | - |
| Jul 29, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - | - |
| Jul 28, 2025 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | -6.54% | 2 |
| Jul 25, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 0.41% | 3 |
| Jul 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 12.29% | 5 |
| Jul 23, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - | - |
| Jul 22, 2025 | 193.00 | 194.15 | 193.00 | 194.15 | 194.15 | 4.39% | 2 |
| Jul 21, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Jul 18, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Jul 17, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Jul 16, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | -13.14% | 1 |
| Jul 15, 2025 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | 12.93% | 1 |
| Jul 14, 2025 | 199.11 | 199.11 | 189.60 | 189.60 | 189.60 | -2.40% | 3 |
| Jul 11, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | -0.48% | 3 |
| Jul 10, 2025 | 195.21 | 195.21 | 195.21 | 195.21 | 195.21 | 2.27% | 1 |
| Jul 9, 2025 | 200.88 | 200.88 | 182.42 | 190.89 | 190.89 | -2.69% | 6 |
| Jul 8, 2025 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - | - |
| Jul 7, 2025 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - | - |
| Jul 3, 2025 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - | - |
| Jul 2, 2025 | 198.73 | 198.73 | 196.16 | 196.16 | 196.16 | 3.64% | 4 |
| Jul 1, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - | - |
| Jun 30, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - | - |
| Jun 27, 2025 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - | - |
| Jun 26, 2025 | 206.87 | 206.87 | 189.27 | 189.27 | 189.27 | -4.96% | 2 |
| Jun 25, 2025 | 200.44 | 200.44 | 199.14 | 199.14 | 199.14 | 3.86% | 2 |
| Jun 24, 2025 | 199.66 | 199.77 | 190.00 | 191.75 | 191.75 | 6.48% | 134 |
| Jun 23, 2025 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | 0.62% | 1 |
| Jun 20, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - | - |
| Jun 18, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - | - |
| Jun 17, 2025 | 180.02 | 180.02 | 178.96 | 178.96 | 178.96 | 1.14% | 3 |
| Jun 16, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 1.97% | 1 |
| Jun 13, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | - | - |
| Jun 12, 2025 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 2.76% | 62 |
| Jun 11, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -5.12% | 1 |
| Jun 10, 2025 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | - | - |
| Jun 9, 2025 | 182.00 | 182.00 | 177.96 | 177.96 | 177.96 | 8.86% | 11 |
| Jun 6, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 2.32% | 1 |
| Jun 5, 2025 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | 1.79% | 1 |
| Jun 4, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 4.66% | 1 |
| Jun 3, 2025 | 151.09 | 151.09 | 149.96 | 149.96 | 149.96 | 1.75% | 4 |
| Jun 2, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - | - |
| May 30, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -8.43% | 1 |
| May 29, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - | - |
| May 28, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - | - |
| May 27, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 2.41% | 1 |
| May 23, 2025 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | 2.14% | 15 |
| May 22, 2025 | 156.71 | 156.71 | 153.87 | 153.87 | 153.87 | -13.08% | 9 |
| May 21, 2025 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - | - |