KraussMaffei Company Limited (SHA:600579)
China · Delayed Price · Currency is CNY 6.90
+0.12 (1.77%)
Aug 25, 2026, 3:00 PM CST
KraussMaffei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.10 | 7.15 | 6.62 | 6.85 | 6.85 | -0.72% | 7,509,100 |
| Jul 20, 2026 | 6.80 | 6.95 | 6.47 | 6.90 | 6.90 | 1.32% | 8,547,806 |
| Jul 17, 2026 | 7.05 | 7.16 | 6.75 | 6.81 | 6.81 | -3.40% | 7,367,000 |
| Jul 16, 2026 | 6.91 | 7.17 | 6.83 | 7.05 | 7.05 | 1.00% | 7,648,600 |
| Jul 15, 2026 | 7.52 | 7.53 | 6.92 | 6.98 | 6.98 | -9.11% | 17,227,200 |
| Jul 14, 2026 | 7.94 | 8.07 | 7.59 | 7.68 | 7.68 | -1.79% | 11,084,100 |
| Jul 13, 2026 | 7.77 | 7.98 | 7.64 | 7.82 | 7.82 | 0.39% | 10,877,300 |
| 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 |