KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 8.98
-0.18 (-1.97%)
Aug 21, 2025, 2:45 PM CST
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.19 | 9.19 | 8.96 | 9.03 | 9.03 | -1.42% | 18,432,960 |
| Aug 20, 2025 | 8.94 | 9.19 | 8.89 | 9.16 | 9.16 | 2.46% | 25,906,200 |
| Aug 19, 2025 | 8.84 | 8.96 | 8.82 | 8.94 | 8.94 | 1.02% | 14,510,300 |
| Aug 18, 2025 | 8.78 | 8.92 | 8.76 | 8.85 | 8.85 | 1.26% | 13,726,300 |
| Aug 15, 2025 | 8.70 | 8.75 | 8.67 | 8.74 | 8.74 | 0.34% | 12,789,302 |
| Aug 14, 2025 | 8.88 | 8.90 | 8.70 | 8.71 | 8.71 | -2.13% | 16,283,801 |
| Aug 13, 2025 | 8.92 | 8.98 | 8.86 | 8.90 | 8.90 | - | 15,577,600 |
| Aug 12, 2025 | 9.03 | 9.05 | 8.88 | 8.90 | 8.90 | -1.98% | 17,540,600 |
| Aug 11, 2025 | 8.85 | 9.10 | 8.85 | 9.08 | 9.08 | 2.48% | 27,824,633 |
| Aug 8, 2025 | 8.86 | 8.88 | 8.75 | 8.86 | 8.86 | 0.34% | 18,743,700 |
| Aug 7, 2025 | 8.84 | 8.88 | 8.79 | 8.83 | 8.83 | -0.67% | 20,403,800 |
| Aug 6, 2025 | 9.00 | 9.08 | 8.85 | 8.89 | 8.89 | -1.33% | 35,145,500 |
| Aug 5, 2025 | 9.10 | 9.22 | 8.96 | 9.01 | 9.01 | -0.99% | 35,785,266 |
| Aug 4, 2025 | 9.30 | 9.56 | 9.06 | 9.10 | 9.10 | -9.18% | 57,250,733 |
| Aug 1, 2025 | 10.50 | 10.72 | 10.02 | 10.02 | 10.02 | -9.97% | 62,940,860 |
| Jul 31, 2025 | 11.13 | 11.13 | 10.45 | 11.13 | 11.13 | 9.98% | 89,805,960 |
| Jul 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00% | 3,186,000 |
| Jul 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 10.05% | 1,478,601 |
| Jul 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 14, 2025 | 8.42 | 8.49 | 8.19 | 8.36 | 8.36 | 0.97% | 14,502,800 |
| Jul 11, 2025 | 8.18 | 8.39 | 8.01 | 8.28 | 8.28 | 1.35% | 15,406,000 |
| Jul 10, 2025 | 8.05 | 8.39 | 8.05 | 8.17 | 8.17 | 1.49% | 16,132,100 |
| Jul 9, 2025 | 8.05 | 8.30 | 8.01 | 8.05 | 8.05 | 0.50% | 12,492,100 |
| Jul 8, 2025 | 7.96 | 8.05 | 7.95 | 8.01 | 8.01 | 0.88% | 5,857,600 |
| Jul 7, 2025 | 7.96 | 8.00 | 7.89 | 7.94 | 7.94 | - | 4,913,400 |
| Jul 4, 2025 | 7.96 | 7.99 | 7.84 | 7.94 | 7.94 | -0.25% | 7,767,900 |
| Jul 3, 2025 | 8.00 | 8.02 | 7.90 | 7.96 | 7.96 | -0.38% | 6,448,900 |
| Jul 2, 2025 | 7.98 | 8.05 | 7.94 | 7.99 | 7.99 | -0.12% | 8,113,130 |
| Jul 1, 2025 | 8.01 | 8.04 | 7.90 | 8.00 | 8.00 | 0.13% | 10,452,900 |
| Jun 30, 2025 | 7.88 | 8.04 | 7.86 | 7.99 | 7.99 | 0.76% | 14,146,400 |
| Jun 27, 2025 | 7.78 | 8.05 | 7.74 | 7.93 | 7.93 | 2.85% | 21,778,700 |
| Jun 26, 2025 | 7.68 | 7.87 | 7.66 | 7.71 | 7.71 | 0.52% | 9,779,800 |
| Jun 25, 2025 | 7.68 | 7.75 | 7.56 | 7.67 | 7.67 | 0.26% | 7,099,800 |
| Jun 24, 2025 | 7.48 | 7.65 | 7.48 | 7.65 | 7.65 | 2.14% | 8,104,000 |
| Jun 23, 2025 | 7.20 | 7.50 | 7.15 | 7.49 | 7.49 | 3.74% | 8,964,100 |
| Jun 20, 2025 | 7.28 | 7.38 | 7.21 | 7.22 | 7.22 | -1.37% | 4,738,800 |
| Jun 19, 2025 | 7.45 | 7.48 | 7.30 | 7.32 | 7.32 | -2.27% | 6,408,200 |
| Jun 18, 2025 | 7.57 | 7.57 | 7.44 | 7.49 | 7.49 | -1.06% | 5,344,195 |
| Jun 17, 2025 | 7.49 | 7.65 | 7.46 | 7.57 | 7.57 | 0.93% | 7,339,987 |
| Jun 16, 2025 | 7.38 | 7.53 | 7.37 | 7.50 | 7.50 | 1.90% | 7,079,187 |
| Jun 13, 2025 | 7.55 | 7.60 | 7.33 | 7.36 | 7.36 | -3.54% | 11,467,300 |