KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 9.25
-0.01 (-0.11%)
At close: Mar 6, 2026
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.25 | 9.29 | 9.13 | 9.25 | 9.25 | -0.11% | 8,011,300 |
| Mar 5, 2026 | 9.29 | 9.37 | 9.22 | 9.26 | 9.26 | 1.65% | 11,046,600 |
| Mar 4, 2026 | 9.19 | 9.33 | 8.97 | 9.11 | 9.11 | -1.83% | 15,510,300 |
| Mar 3, 2026 | 9.14 | 9.66 | 9.11 | 9.28 | 9.28 | 1.53% | 24,633,500 |
| Mar 2, 2026 | 9.10 | 9.30 | 9.05 | 9.14 | 9.14 | -2.25% | 8,019,900 |
| Feb 27, 2026 | 9.30 | 9.42 | 9.27 | 9.35 | 9.35 | 0.43% | 7,617,844 |
| Feb 26, 2026 | 9.27 | 9.33 | 9.20 | 9.31 | 9.31 | 0.22% | 6,856,545 |
| Feb 25, 2026 | 9.30 | 9.36 | 9.21 | 9.29 | 9.29 | 0.32% | 8,342,445 |
| Feb 24, 2026 | 9.19 | 9.27 | 9.12 | 9.26 | 9.26 | 1.54% | 7,608,300 |
| Feb 13, 2026 | 9.03 | 9.28 | 9.03 | 9.12 | 9.12 | 0.33% | 7,401,300 |
| Feb 12, 2026 | 9.13 | 9.23 | 9.03 | 9.09 | 9.09 | -0.44% | 6,264,800 |
| Feb 11, 2026 | 9.23 | 9.26 | 9.09 | 9.13 | 9.13 | -1.08% | 5,737,400 |
| Feb 10, 2026 | 9.19 | 9.30 | 9.13 | 9.23 | 9.23 | 0.44% | 7,459,273 |
| Feb 9, 2026 | 9.15 | 9.25 | 9.12 | 9.19 | 9.19 | 0.44% | 7,819,101 |
| Feb 6, 2026 | 9.14 | 9.19 | 9.05 | 9.15 | 9.15 | 0.77% | 7,239,800 |
| Feb 5, 2026 | 9.17 | 9.17 | 9.04 | 9.08 | 9.08 | -0.98% | 7,432,600 |
| Feb 4, 2026 | 8.95 | 9.41 | 8.91 | 9.17 | 9.17 | 3.03% | 14,559,700 |
| Feb 3, 2026 | 8.66 | 8.92 | 8.61 | 8.90 | 8.90 | 3.61% | 9,295,501 |
| Feb 2, 2026 | 8.76 | 8.84 | 8.59 | 8.59 | 8.59 | -1.94% | 7,034,100 |
| Jan 30, 2026 | 8.67 | 8.82 | 8.64 | 8.76 | 8.76 | 0.34% | 7,177,870 |
| Jan 29, 2026 | 8.81 | 9.00 | 8.68 | 8.73 | 8.73 | -1.69% | 9,213,600 |
| Jan 28, 2026 | 9.03 | 9.06 | 8.84 | 8.88 | 8.88 | -2.20% | 8,091,300 |
| Jan 27, 2026 | 8.77 | 9.09 | 8.56 | 9.08 | 9.08 | 2.83% | 12,330,600 |
| Jan 26, 2026 | 9.02 | 9.02 | 8.74 | 8.83 | 8.83 | -2.11% | 8,678,660 |
| Jan 23, 2026 | 8.93 | 9.07 | 8.87 | 9.02 | 9.02 | 1.35% | 11,571,760 |
| Jan 22, 2026 | 8.70 | 8.90 | 8.66 | 8.90 | 8.90 | 2.18% | 10,077,960 |
| Jan 21, 2026 | 8.80 | 8.82 | 8.67 | 8.71 | 8.71 | -2.02% | 10,339,500 |
| Jan 20, 2026 | 8.88 | 8.98 | 8.81 | 8.89 | 8.89 | 0.45% | 10,942,600 |
| Jan 19, 2026 | 8.88 | 8.89 | 8.74 | 8.85 | 8.85 | -0.11% | 9,633,300 |
| Jan 16, 2026 | 8.66 | 8.99 | 8.55 | 8.86 | 8.86 | 2.31% | 19,183,787 |
| Jan 15, 2026 | 8.80 | 8.89 | 8.62 | 8.66 | 8.66 | -2.15% | 12,652,000 |
| Jan 14, 2026 | 8.94 | 9.05 | 8.76 | 8.85 | 8.85 | -0.67% | 20,002,004 |
| Jan 13, 2026 | 9.51 | 9.51 | 8.87 | 8.91 | 8.91 | -4.91% | 35,661,949 |
| Jan 12, 2026 | 9.23 | 9.37 | 9.11 | 9.37 | 9.37 | 9.98% | 16,201,800 |
| Jan 9, 2026 | 8.58 | 8.63 | 8.48 | 8.52 | 8.52 | -0.35% | 7,666,400 |
| Jan 8, 2026 | 8.41 | 8.65 | 8.33 | 8.55 | 8.55 | 1.91% | 7,697,301 |
| Jan 7, 2026 | 8.28 | 8.52 | 8.20 | 8.39 | 8.39 | 1.21% | 9,090,100 |
| Jan 6, 2026 | 8.20 | 8.30 | 8.18 | 8.29 | 8.29 | 0.85% | 6,930,900 |
| Jan 5, 2026 | 8.30 | 8.33 | 8.20 | 8.22 | 8.22 | -0.96% | 6,255,400 |
| Dec 31, 2025 | 8.25 | 8.34 | 8.10 | 8.30 | 8.30 | 0.12% | 5,235,400 |
| Dec 30, 2025 | 8.20 | 8.36 | 8.20 | 8.29 | 8.29 | 0.48% | 5,388,900 |
| Dec 29, 2025 | 8.31 | 8.31 | 8.21 | 8.25 | 8.25 | -0.36% | 4,672,900 |
| Dec 26, 2025 | 8.38 | 8.39 | 8.23 | 8.28 | 8.28 | -1.66% | 6,138,500 |
| Dec 25, 2025 | 8.08 | 8.42 | 8.07 | 8.42 | 8.42 | 4.08% | 8,636,000 |
| Dec 24, 2025 | 7.99 | 8.09 | 7.88 | 8.09 | 8.09 | 1.25% | 4,619,103 |
| Dec 23, 2025 | 8.25 | 8.27 | 7.93 | 7.99 | 7.99 | -3.39% | 10,822,702 |
| Dec 22, 2025 | 8.30 | 8.37 | 8.25 | 8.27 | 8.27 | -0.60% | 4,999,415 |
| Dec 19, 2025 | 8.21 | 8.32 | 8.21 | 8.32 | 8.32 | 1.09% | 4,397,200 |
| Dec 18, 2025 | 8.12 | 8.34 | 8.10 | 8.23 | 8.23 | 0.86% | 4,751,300 |
| Dec 17, 2025 | 8.23 | 8.32 | 8.01 | 8.16 | 8.16 | -1.33% | 5,830,610 |