KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 7.03
+0.01 (0.14%)
Sep 30, 2026, 3:00 PM CST
KraussMaffei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.06 | 7.07 | 6.98 | 7.03 | 7.03 | 0.14% | 2,224,200 |
| Sep 29, 2026 | 6.88 | 7.10 | 6.85 | 7.02 | 7.02 | 2.03% | 3,628,718 |
| Sep 28, 2026 | 7.15 | 7.15 | 6.85 | 6.88 | 6.88 | -3.91% | 5,310,710 |
| Sep 24, 2026 | 7.17 | 7.26 | 7.13 | 7.16 | 7.16 | - | 4,487,910 |
| Sep 23, 2026 | 7.24 | 7.32 | 7.15 | 7.16 | 7.16 | -1.24% | 4,868,179 |
| Sep 22, 2026 | 7.25 | 7.30 | 7.19 | 7.25 | 7.25 | - | 6,145,500 |
| Sep 21, 2026 | 7.17 | 7.27 | 7.12 | 7.25 | 7.25 | 1.12% | 6,807,800 |
| Sep 18, 2026 | 7.08 | 7.21 | 7.03 | 7.17 | 7.17 | 1.27% | 8,077,600 |
| Sep 17, 2026 | 7.12 | 7.14 | 6.98 | 7.08 | 7.08 | -1.53% | 8,923,100 |
| Sep 16, 2026 | 7.12 | 7.38 | 6.93 | 7.19 | 7.19 | -1.51% | 16,070,401 |
| Sep 15, 2026 | 7.14 | 7.46 | 6.86 | 7.30 | 7.30 | 2.82% | 16,315,655 |
| Sep 14, 2026 | 7.06 | 7.14 | 7.02 | 7.10 | 7.10 | - | 3,754,200 |
| Sep 11, 2026 | 7.18 | 7.18 | 7.04 | 7.10 | 7.10 | -1.39% | 4,699,815 |
| Sep 10, 2026 | 7.25 | 7.35 | 7.18 | 7.20 | 7.20 | -0.83% | 5,263,400 |
| Sep 9, 2026 | 7.22 | 7.28 | 7.13 | 7.26 | 7.26 | 0.69% | 7,346,200 |
| Sep 8, 2026 | 6.96 | 7.47 | 6.93 | 7.21 | 7.21 | 3.74% | 10,628,100 |
| Sep 7, 2026 | 6.98 | 7.01 | 6.93 | 6.95 | 6.95 | -0.29% | 2,711,700 |
| Sep 4, 2026 | 7.02 | 7.13 | 6.91 | 6.97 | 6.97 | -0.14% | 5,588,479 |
| Sep 3, 2026 | 7.05 | 7.08 | 6.98 | 6.98 | 6.98 | -0.71% | 3,274,700 |
| Sep 2, 2026 | 7.02 | 7.07 | 6.93 | 7.03 | 7.03 | -0.42% | 3,559,600 |
| Sep 1, 2026 | 7.00 | 7.09 | 6.97 | 7.06 | 7.06 | 0.57% | 3,048,555 |
| Aug 31, 2026 | 6.99 | 7.06 | 6.94 | 7.02 | 7.02 | - | 2,687,591 |
| Aug 28, 2026 | 7.01 | 7.06 | 6.95 | 7.02 | 7.02 | 0.43% | 2,702,800 |
| Aug 27, 2026 | 7.00 | 7.02 | 6.93 | 6.99 | 6.99 | -0.29% | 3,866,500 |
| Aug 26, 2026 | 6.92 | 7.10 | 6.89 | 7.01 | 7.01 | 1.59% | 4,126,900 |
| Aug 25, 2026 | 6.71 | 6.91 | 6.70 | 6.90 | 6.90 | 1.77% | 2,930,600 |
| Aug 24, 2026 | 6.96 | 6.99 | 6.73 | 6.78 | 6.78 | -2.59% | 3,957,300 |
| Aug 21, 2026 | 6.93 | 7.02 | 6.86 | 6.96 | 6.96 | -0.85% | 3,526,079 |
| Aug 20, 2026 | 7.00 | 7.08 | 6.97 | 7.02 | 7.02 | 1.15% | 3,696,500 |
| Aug 19, 2026 | 7.17 | 7.28 | 6.93 | 6.94 | 6.94 | -3.07% | 7,201,400 |
| Aug 18, 2026 | 7.24 | 7.30 | 7.13 | 7.16 | 7.16 | -1.10% | 5,459,100 |
| Aug 17, 2026 | 7.19 | 7.33 | 7.19 | 7.24 | 7.24 | - | 5,226,810 |
| Aug 14, 2026 | 7.26 | 7.37 | 7.10 | 7.24 | 7.24 | 0.56% | 6,709,279 |
| Aug 13, 2026 | 7.30 | 7.38 | 7.20 | 7.20 | 7.20 | -1.64% | 5,882,272 |
| Aug 12, 2026 | 7.19 | 7.42 | 7.17 | 7.32 | 7.32 | 1.81% | 6,580,900 |
| Aug 11, 2026 | 7.31 | 7.32 | 7.19 | 7.19 | 7.19 | -1.91% | 4,660,600 |
| Aug 10, 2026 | 7.30 | 7.37 | 7.15 | 7.33 | 7.33 | 0.69% | 6,087,410 |
| Aug 7, 2026 | 7.23 | 7.31 | 7.09 | 7.28 | 7.28 | 0.28% | 6,113,300 |
| Aug 6, 2026 | 7.21 | 7.30 | 7.11 | 7.26 | 7.26 | 0.69% | 6,622,725 |
| Aug 5, 2026 | 7.12 | 7.22 | 7.00 | 7.21 | 7.21 | 1.12% | 6,930,600 |
| Aug 4, 2026 | 7.18 | 7.19 | 7.10 | 7.13 | 7.13 | -0.28% | 5,051,600 |
| Aug 3, 2026 | 7.10 | 7.18 | 7.05 | 7.15 | 7.15 | 0.56% | 4,418,910 |
| Jul 31, 2026 | 7.04 | 7.18 | 7.00 | 7.11 | 7.11 | 0.99% | 5,972,381 |
| Jul 30, 2026 | 7.20 | 7.22 | 7.03 | 7.04 | 7.04 | -2.22% | 6,312,600 |
| Jul 29, 2026 | 7.07 | 7.20 | 6.98 | 7.20 | 7.20 | 1.55% | 7,585,100 |
| Jul 28, 2026 | 7.03 | 7.18 | 6.97 | 7.09 | 7.09 | 1.00% | 7,249,100 |
| Jul 27, 2026 | 6.79 | 7.10 | 6.73 | 7.02 | 7.02 | 3.08% | 6,705,200 |
| Jul 24, 2026 | 6.83 | 7.05 | 6.77 | 6.81 | 6.81 | -1.87% | 6,648,500 |
| Jul 23, 2026 | 6.63 | 7.12 | 6.56 | 6.94 | 6.94 | 4.68% | 9,441,100 |
| Jul 22, 2026 | 6.79 | 6.80 | 6.60 | 6.63 | 6.63 | -3.21% | 6,271,400 |