KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 6.69
+0.04 (0.60%)
May 28, 2026, 3:00 PM CST
KraussMaffei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.65 | 6.68 | 6.57 | 6.60 | - | -0.75% | 1,897,000 |
| 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 |
| Apr 27, 2026 | 7.89 | 8.03 | 7.81 | 8.03 | 8.03 | 1.77% | 5,257,700 |
| Apr 24, 2026 | 7.70 | 7.94 | 7.70 | 7.89 | 7.89 | 1.81% | 5,324,000 |
| Apr 23, 2026 | 7.80 | 7.86 | 7.71 | 7.75 | 7.75 | -1.15% | 3,691,400 |
| Apr 22, 2026 | 7.87 | 7.90 | 7.78 | 7.84 | 7.84 | -1.01% | 4,514,200 |
| Apr 21, 2026 | 8.01 | 8.03 | 7.86 | 7.92 | 7.92 | -1.00% | 4,789,400 |
| Apr 20, 2026 | 7.95 | 8.02 | 7.86 | 8.00 | 8.00 | 0.63% | 4,208,400 |
| Apr 17, 2026 | 8.02 | 8.06 | 7.89 | 7.95 | 7.95 | -0.87% | 2,806,400 |
| Apr 16, 2026 | 7.86 | 8.05 | 7.85 | 8.02 | 8.02 | 2.04% | 4,481,700 |
| Apr 15, 2026 | 7.94 | 8.02 | 7.83 | 7.86 | 7.86 | -1.01% | 3,885,689 |
| Apr 14, 2026 | 8.04 | 8.05 | 7.87 | 7.94 | 7.94 | -0.63% | 3,787,289 |
| Apr 13, 2026 | 8.05 | 8.05 | 7.90 | 7.99 | 7.99 | -0.37% | 3,487,800 |
| Apr 10, 2026 | 7.96 | 8.12 | 7.95 | 8.02 | 8.02 | 1.13% | 3,999,000 |
| Apr 9, 2026 | 8.07 | 8.10 | 7.90 | 7.93 | 7.93 | -1.86% | 3,891,200 |
| Apr 8, 2026 | 8.06 | 8.10 | 7.94 | 8.08 | 8.08 | 2.15% | 5,297,900 |
| Apr 7, 2026 | 7.68 | 7.98 | 7.68 | 7.91 | 7.91 | 3.13% | 5,755,000 |
| Apr 3, 2026 | 7.74 | 7.83 | 7.60 | 7.67 | 7.67 | -0.90% | 4,443,900 |
| Apr 2, 2026 | 7.90 | 7.92 | 7.70 | 7.74 | 7.74 | -2.40% | 4,305,000 |
| Apr 1, 2026 | 8.05 | 8.05 | 7.83 | 7.93 | 7.93 | 0.13% | 4,318,700 |
| Mar 31, 2026 | 8.03 | 8.10 | 7.92 | 7.92 | 7.92 | -1.37% | 4,012,700 |
| Mar 30, 2026 | 7.94 | 8.03 | 7.84 | 8.03 | 8.03 | 0.12% | 4,752,800 |
| Mar 27, 2026 | 7.74 | 8.03 | 7.74 | 8.02 | 8.02 | 2.30% | 5,265,700 |
| Mar 26, 2026 | 7.93 | 8.15 | 7.82 | 7.84 | 7.84 | -1.26% | 6,479,900 |
| Mar 25, 2026 | 7.80 | 7.94 | 7.80 | 7.94 | 7.94 | 1.40% | 5,724,700 |
| Mar 24, 2026 | 7.57 | 7.96 | 7.47 | 7.83 | 7.83 | 5.81% | 11,162,200 |
| Mar 23, 2026 | 7.88 | 7.93 | 7.35 | 7.40 | 7.40 | -7.04% | 9,683,400 |
| Mar 20, 2026 | 8.25 | 8.30 | 7.93 | 7.96 | 7.96 | -3.75% | 6,849,481 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.23 | 8.27 | 8.27 | -3.27% | 5,528,100 |
| Mar 18, 2026 | 8.50 | 8.55 | 8.40 | 8.55 | 8.55 | 0.47% | 4,668,100 |
| Mar 17, 2026 | 8.74 | 8.82 | 8.50 | 8.51 | 8.51 | -2.96% | 6,789,100 |
| Mar 16, 2026 | 8.92 | 9.02 | 8.71 | 8.77 | 8.77 | -1.35% | 8,083,000 |