KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 7.79
-0.28 (-3.47%)
Jul 10, 2026, 3:00 PM CST
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.00 | 8.00 | 7.70 | 7.79 | 7.79 | -3.47% | 13,530,500 |
| Jul 9, 2026 | 7.79 | 8.15 | 7.70 | 8.07 | 8.07 | 2.41% | 17,588,100 |
| Jul 8, 2026 | 7.59 | 7.98 | 7.47 | 7.88 | 7.88 | 2.60% | 15,258,990 |
| Jul 7, 2026 | 7.36 | 7.99 | 7.27 | 7.68 | 7.68 | 3.64% | 14,910,602 |
| Jul 6, 2026 | 7.80 | 7.85 | 7.19 | 7.41 | 7.41 | -6.32% | 12,416,499 |
| Jul 3, 2026 | 7.62 | 7.96 | 7.45 | 7.91 | 7.91 | 2.46% | 14,955,435 |
| Jul 2, 2026 | 7.98 | 8.00 | 7.71 | 7.72 | 7.72 | -4.46% | 14,515,600 |
| Jul 1, 2026 | 8.18 | 8.26 | 7.96 | 8.08 | 8.08 | -2.18% | 17,017,990 |
| Jun 30, 2026 | 7.98 | 8.43 | 7.80 | 8.26 | 8.26 | 1.35% | 24,237,500 |
| Jun 29, 2026 | 7.72 | 8.25 | 7.55 | 8.15 | 8.15 | 5.30% | 28,882,407 |
| Jun 26, 2026 | 7.87 | 7.95 | 7.55 | 7.74 | 7.74 | -1.90% | 27,685,400 |
| Jun 25, 2026 | 7.25 | 7.89 | 7.17 | 7.89 | 7.89 | 10.04% | 18,056,600 |
| Jun 24, 2026 | 7.35 | 7.35 | 7.05 | 7.17 | 7.17 | -2.98% | 13,032,600 |
| Jun 23, 2026 | 7.37 | 7.59 | 7.37 | 7.39 | 7.39 | -0.67% | 17,279,900 |
| Jun 22, 2026 | 7.35 | 7.48 | 7.10 | 7.44 | 7.44 | 0.95% | 21,270,201 |
| Jun 18, 2026 | 7.76 | 8.00 | 7.21 | 7.37 | 7.37 | -1.73% | 36,593,757 |
| Jun 17, 2026 | 6.78 | 7.50 | 6.52 | 7.50 | 7.50 | 9.97% | 20,524,576 |
| Jun 16, 2026 | 6.60 | 7.00 | 6.60 | 6.82 | 6.82 | 1.94% | 15,205,780 |
| Jun 15, 2026 | 6.61 | 6.84 | 6.56 | 6.69 | 6.69 | 1.21% | 13,676,000 |
| Jun 12, 2026 | 6.85 | 6.99 | 6.60 | 6.61 | 6.61 | -1.93% | 16,265,990 |
| Jun 11, 2026 | 7.01 | 7.19 | 6.67 | 6.74 | 6.74 | -4.94% | 25,785,700 |
| Jun 10, 2026 | 7.38 | 7.89 | 7.01 | 7.09 | 7.09 | -1.12% | 35,561,073 |
| Jun 9, 2026 | 6.52 | 7.17 | 6.52 | 7.17 | 7.17 | 9.97% | 14,850,180 |
| Jun 8, 2026 | 6.49 | 6.60 | 6.37 | 6.52 | 6.52 | -1.36% | 5,015,100 |
| Jun 5, 2026 | 6.44 | 6.69 | 6.37 | 6.61 | 6.61 | 2.48% | 5,140,200 |
| Jun 4, 2026 | 6.53 | 6.56 | 6.41 | 6.45 | 6.45 | -1.68% | 4,366,300 |
| Jun 3, 2026 | 6.60 | 6.64 | 6.49 | 6.56 | 6.56 | -0.76% | 4,409,300 |
| Jun 2, 2026 | 6.78 | 6.82 | 6.57 | 6.61 | 6.61 | -1.64% | 4,807,600 |
| Jun 1, 2026 | 6.58 | 6.79 | 6.55 | 6.72 | 6.72 | 1.66% | 4,238,500 |
| May 29, 2026 | 6.69 | 6.74 | 6.56 | 6.61 | 6.61 | -1.20% | 4,656,400 |
| May 28, 2026 | 6.65 | 6.73 | 6.53 | 6.69 | 6.69 | 0.60% | 4,526,500 |
| May 27, 2026 | 6.79 | 6.81 | 6.58 | 6.65 | 6.65 | -1.48% | 5,432,600 |
| May 26, 2026 | 6.93 | 6.94 | 6.69 | 6.75 | 6.75 | -2.60% | 5,444,200 |
| May 25, 2026 | 7.05 | 7.15 | 6.85 | 6.93 | 6.93 | -2.26% | 4,954,600 |
| May 22, 2026 | 6.92 | 7.14 | 6.82 | 7.09 | 7.09 | 3.50% | 6,687,800 |
| May 21, 2026 | 7.14 | 7.19 | 6.84 | 6.85 | 6.85 | -4.06% | 7,018,200 |
| May 20, 2026 | 7.23 | 7.23 | 7.02 | 7.14 | 7.14 | -1.65% | 5,648,700 |
| May 19, 2026 | 7.23 | 7.30 | 7.15 | 7.26 | 7.26 | 0.28% | 4,634,700 |
| May 18, 2026 | 7.40 | 7.40 | 7.12 | 7.24 | 7.24 | -1.76% | 7,221,700 |
| May 15, 2026 | 7.42 | 7.52 | 7.35 | 7.37 | 7.37 | -0.67% | 4,818,700 |
| May 14, 2026 | 7.66 | 7.67 | 7.41 | 7.42 | 7.42 | -2.62% | 5,439,100 |
| May 13, 2026 | 7.49 | 7.62 | 7.46 | 7.62 | 7.62 | 1.74% | 5,136,210 |
| May 12, 2026 | 7.74 | 7.78 | 7.47 | 7.49 | 7.49 | -3.23% | 7,491,000 |
| May 11, 2026 | 7.83 | 7.85 | 7.65 | 7.74 | 7.74 | -1.15% | 6,956,700 |
| May 8, 2026 | 7.67 | 7.85 | 7.62 | 7.83 | 7.83 | 2.22% | 5,937,400 |
| May 7, 2026 | 7.66 | 7.75 | 7.60 | 7.66 | 7.66 | - | 7,313,998 |
| May 6, 2026 | 7.81 | 7.90 | 7.60 | 7.66 | 7.66 | -2.30% | 10,110,300 |
| Apr 30, 2026 | 7.83 | 7.94 | 7.80 | 7.84 | 7.84 | 0.26% | 5,017,000 |
| Apr 29, 2026 | 7.50 | 7.84 | 7.46 | 7.82 | 7.82 | -1.26% | 8,365,000 |
| Apr 28, 2026 | 7.93 | 8.07 | 7.87 | 7.92 | 7.92 | -1.37% | 5,360,800 |