KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 9.02
+0.12 (1.35%)
Jan 23, 2026, 3:00 PM CST
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.47 | 8.47 | 8.26 | 8.27 | 8.27 | -2.36% | 5,365,200 |
| Dec 15, 2025 | 8.49 | 8.56 | 8.37 | 8.47 | 8.47 | -0.59% | 4,921,310 |
| Dec 12, 2025 | 8.35 | 8.62 | 8.35 | 8.52 | 8.52 | 1.31% | 5,724,200 |
| Dec 11, 2025 | 8.60 | 8.61 | 8.40 | 8.41 | 8.41 | -2.32% | 6,693,900 |
| Dec 10, 2025 | 8.70 | 8.80 | 8.60 | 8.61 | 8.61 | -1.71% | 5,637,400 |
| Dec 9, 2025 | 8.83 | 8.89 | 8.70 | 8.76 | 8.76 | -0.90% | 5,488,900 |
| Dec 8, 2025 | 8.74 | 9.00 | 8.73 | 8.84 | 8.84 | 1.03% | 6,933,300 |
| Dec 5, 2025 | 8.60 | 8.75 | 8.52 | 8.75 | 8.75 | 1.98% | 5,389,300 |
| Dec 4, 2025 | 8.73 | 8.74 | 8.57 | 8.58 | 8.58 | -1.83% | 6,103,900 |
| Dec 3, 2025 | 8.87 | 8.87 | 8.67 | 8.74 | 8.74 | -1.35% | 6,505,600 |
| Dec 2, 2025 | 8.83 | 8.93 | 8.70 | 8.86 | 8.86 | 0.23% | 6,282,200 |
| Dec 1, 2025 | 8.91 | 9.00 | 8.81 | 8.84 | 8.84 | -1.01% | 6,372,400 |
| Nov 28, 2025 | 8.77 | 8.94 | 8.68 | 8.93 | 8.93 | 2.06% | 6,197,402 |
| Nov 27, 2025 | 8.81 | 8.84 | 8.67 | 8.75 | 8.75 | -0.68% | 8,012,400 |
| Nov 26, 2025 | 9.03 | 9.10 | 8.78 | 8.81 | 8.81 | -2.87% | 10,219,100 |
| Nov 25, 2025 | 9.03 | 9.16 | 9.00 | 9.07 | 9.07 | 1.00% | 8,316,400 |
| Nov 24, 2025 | 8.87 | 9.22 | 8.71 | 8.98 | 8.98 | 3.22% | 12,444,900 |
| Nov 21, 2025 | 9.21 | 9.36 | 8.66 | 8.70 | 8.70 | -6.75% | 18,077,800 |
| Nov 20, 2025 | 9.30 | 9.41 | 9.20 | 9.33 | 9.33 | - | 10,462,610 |
| Nov 19, 2025 | 9.45 | 9.57 | 9.26 | 9.33 | 9.33 | -1.89% | 13,103,000 |
| Nov 18, 2025 | 9.71 | 9.71 | 9.38 | 9.51 | 9.51 | -2.06% | 16,532,000 |
| Nov 17, 2025 | 9.59 | 9.93 | 9.58 | 9.71 | 9.71 | 1.15% | 19,376,900 |
| Nov 14, 2025 | 9.43 | 9.78 | 9.41 | 9.60 | 9.60 | 1.27% | 21,199,700 |
| Nov 13, 2025 | 9.33 | 9.55 | 9.31 | 9.48 | 9.48 | 1.17% | 15,598,410 |
| Nov 12, 2025 | 9.52 | 9.52 | 9.29 | 9.37 | 9.37 | -1.58% | 13,772,310 |