KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 8.48
+0.05 (0.59%)
Sep 30, 2025, 3:00 PM CST
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.48 | 8.51 | 8.41 | 8.48 | 8.48 | 0.59% | 5,500,194 |
| Sep 29, 2025 | 8.48 | 8.50 | 8.25 | 8.43 | 8.43 | 0.36% | 6,279,100 |
| Sep 26, 2025 | 8.39 | 8.59 | 8.32 | 8.40 | 8.40 | -0.36% | 8,735,502 |
| Sep 25, 2025 | 8.49 | 8.61 | 8.42 | 8.43 | 8.43 | -0.71% | 8,702,300 |
| Sep 24, 2025 | 8.48 | 8.53 | 8.39 | 8.49 | 8.49 | 0.83% | 5,887,100 |
| Sep 23, 2025 | 8.56 | 8.57 | 8.21 | 8.42 | 8.42 | -1.75% | 9,553,900 |
| Sep 22, 2025 | 8.66 | 8.68 | 8.53 | 8.57 | 8.57 | -1.04% | 7,202,600 |
| Sep 19, 2025 | 8.80 | 8.84 | 8.58 | 8.66 | 8.66 | -1.59% | 11,092,150 |
| Sep 18, 2025 | 9.01 | 9.12 | 8.73 | 8.80 | 8.80 | -2.44% | 13,005,900 |
| Sep 17, 2025 | 9.06 | 9.06 | 8.92 | 9.02 | 9.02 | -0.44% | 7,643,900 |
| Sep 16, 2025 | 8.96 | 9.06 | 8.92 | 9.06 | 9.06 | 1.23% | 8,229,400 |
| Sep 15, 2025 | 9.01 | 9.03 | 8.87 | 8.95 | 8.95 | -0.78% | 8,489,700 |
| Sep 12, 2025 | 9.09 | 9.19 | 9.00 | 9.02 | 9.02 | -1.10% | 8,205,500 |
| Sep 11, 2025 | 9.03 | 9.15 | 8.92 | 9.12 | 9.12 | 0.77% | 9,587,900 |
| Sep 10, 2025 | 9.11 | 9.20 | 9.01 | 9.05 | 9.05 | -0.44% | 7,342,900 |
| Sep 9, 2025 | 9.20 | 9.22 | 9.01 | 9.09 | 9.09 | -0.87% | 8,310,700 |
| Sep 8, 2025 | 9.05 | 9.18 | 9.03 | 9.17 | 9.17 | 1.33% | 12,055,400 |
| Sep 5, 2025 | 8.79 | 9.09 | 8.68 | 9.05 | 9.05 | 3.08% | 13,443,600 |
| Sep 4, 2025 | 8.78 | 8.93 | 8.61 | 8.78 | 8.78 | 0.57% | 11,790,600 |
| Sep 3, 2025 | 9.09 | 9.19 | 8.71 | 8.73 | 8.73 | -3.96% | 13,583,301 |
| Sep 2, 2025 | 9.16 | 9.28 | 8.95 | 9.09 | 9.09 | -0.55% | 15,626,600 |
| Sep 1, 2025 | 8.99 | 9.15 | 8.96 | 9.14 | 9.14 | 2.12% | 12,973,894 |
| Aug 29, 2025 | 9.12 | 9.13 | 8.92 | 8.95 | 8.95 | -1.97% | 13,583,700 |
| Aug 28, 2025 | 9.20 | 9.21 | 8.77 | 9.13 | 9.13 | -0.76% | 23,123,510 |
| Aug 27, 2025 | 9.15 | 9.40 | 9.13 | 9.20 | 9.20 | 0.55% | 27,102,864 |
| Aug 26, 2025 | 9.07 | 9.30 | 8.98 | 9.15 | 9.15 | - | 19,025,700 |
| Aug 25, 2025 | 9.00 | 9.40 | 8.95 | 9.15 | 9.15 | 1.89% | 23,028,800 |
| Aug 22, 2025 | 9.01 | 9.03 | 8.91 | 8.98 | 8.98 | -0.55% | 11,929,000 |
| 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 | - | - |