KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 9.43
+0.13 (1.40%)
Nov 5, 2025, 3:00 PM CST
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.24 | 9.40 | 9.15 | 9.30 | 9.30 | -0.85% | 37,817,430 |
| Nov 3, 2025 | 8.60 | 9.38 | 8.54 | 9.38 | 9.38 | 9.96% | 27,966,105 |
| Oct 31, 2025 | 8.43 | 8.55 | 8.43 | 8.53 | 8.53 | 0.95% | 5,503,000 |
| Oct 30, 2025 | 8.61 | 8.65 | 8.45 | 8.45 | 8.45 | -2.20% | 7,579,000 |
| Oct 29, 2025 | 8.66 | 8.71 | 8.45 | 8.64 | 8.64 | -1.26% | 10,260,100 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.72 | 8.75 | 8.75 | -2.23% | 12,641,800 |
| Oct 27, 2025 | 9.14 | 9.17 | 8.89 | 8.95 | 8.95 | -2.51% | 18,080,599 |
| Oct 24, 2025 | 8.88 | 9.31 | 8.83 | 9.18 | 9.18 | 3.38% | 30,781,300 |
| Oct 23, 2025 | 8.77 | 8.92 | 8.63 | 8.88 | 8.88 | 1.37% | 10,495,400 |
| Oct 22, 2025 | 8.67 | 8.79 | 8.63 | 8.76 | 8.76 | 0.81% | 7,218,400 |
| Oct 21, 2025 | 8.52 | 8.69 | 8.49 | 8.69 | 8.69 | 1.76% | 8,045,500 |
| Oct 20, 2025 | 8.31 | 8.63 | 8.25 | 8.54 | 8.54 | 3.77% | 8,600,700 |
| Oct 17, 2025 | 8.47 | 8.51 | 8.20 | 8.23 | 8.23 | -2.95% | 6,093,100 |
| Oct 16, 2025 | 8.63 | 8.67 | 8.40 | 8.48 | 8.48 | -2.30% | 5,244,265 |
| Oct 15, 2025 | 8.53 | 8.68 | 8.49 | 8.68 | 8.68 | 1.76% | 5,298,565 |
| Oct 14, 2025 | 8.60 | 8.69 | 8.50 | 8.53 | 8.53 | - | 6,682,300 |
| Oct 13, 2025 | 8.25 | 8.55 | 8.18 | 8.53 | 8.53 | -1.16% | 8,483,100 |
| Oct 10, 2025 | 8.58 | 8.67 | 8.52 | 8.63 | 8.63 | 0.58% | 7,980,702 |
| Oct 9, 2025 | 8.65 | 8.66 | 8.49 | 8.58 | 8.58 | 1.18% | 7,357,067 |
| 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 |