Changzhou Kaidi Electrical Inc. (SHA:605288)
China · Delayed Price · Currency is CNY 117.85
+1.69 (1.45%)
At close: Mar 6, 2026
SHA:605288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.16 | 121.48 | 115.01 | 117.85 | 117.85 | 1.45% | 929,405 |
| Mar 5, 2026 | 112.70 | 116.25 | 108.00 | 116.16 | 116.16 | 8.91% | 1,527,800 |
| Mar 4, 2026 | 113.98 | 115.87 | 104.99 | 106.66 | 106.66 | -8.12% | 1,834,240 |
| Mar 3, 2026 | 122.00 | 124.00 | 115.60 | 116.08 | 116.08 | -5.32% | 703,700 |
| Mar 2, 2026 | 122.40 | 125.30 | 121.01 | 122.60 | 122.60 | -3.67% | 488,761 |
| Feb 27, 2026 | 128.07 | 128.07 | 124.02 | 127.27 | 127.27 | -0.08% | 516,500 |
| Feb 26, 2026 | 127.00 | 130.00 | 125.12 | 127.37 | 127.37 | -0.66% | 513,710 |
| Feb 25, 2026 | 128.00 | 130.50 | 126.07 | 128.21 | 128.21 | -0.38% | 531,031 |
| Feb 24, 2026 | 134.99 | 135.45 | 126.00 | 128.70 | 128.70 | -3.23% | 499,780 |
| Feb 13, 2026 | 139.19 | 139.20 | 133.00 | 133.00 | 133.00 | -4.45% | 509,320 |
| Feb 12, 2026 | 146.99 | 147.87 | 139.08 | 139.20 | 139.20 | -3.00% | 625,890 |
| Feb 11, 2026 | 144.43 | 148.00 | 139.00 | 143.50 | 143.50 | 0.35% | 1,011,688 |
| Feb 10, 2026 | 135.84 | 143.70 | 130.88 | 143.00 | 143.00 | 6.32% | 1,172,796 |
| Feb 9, 2026 | 134.04 | 137.29 | 128.00 | 134.50 | 134.50 | 1.43% | 1,208,380 |
| Feb 6, 2026 | 137.03 | 141.86 | 132.30 | 132.60 | 132.60 | -1.78% | 1,380,987 |
| Feb 5, 2026 | 136.30 | 143.80 | 133.66 | 135.00 | 135.00 | -1.16% | 1,813,320 |
| Feb 4, 2026 | 140.10 | 141.93 | 133.34 | 136.59 | 136.59 | -2.85% | 1,236,875 |
| Feb 3, 2026 | 130.88 | 141.00 | 128.60 | 140.59 | 140.59 | 9.57% | 2,112,860 |
| Feb 2, 2026 | 133.01 | 137.13 | 125.66 | 128.31 | 128.31 | -0.53% | 1,906,940 |
| Jan 30, 2026 | 116.92 | 133.01 | 115.68 | 129.00 | 129.00 | 6.68% | 2,875,281 |
| Jan 29, 2026 | 134.44 | 134.50 | 120.92 | 120.92 | 120.92 | -10.00% | 1,157,300 |
| Jan 28, 2026 | 131.00 | 137.35 | 126.01 | 134.36 | 134.36 | 2.24% | 1,405,860 |
| Jan 27, 2026 | 122.39 | 131.42 | 118.53 | 131.42 | 131.42 | 10.00% | 1,218,760 |
| Jan 26, 2026 | 123.02 | 128.00 | 118.83 | 119.47 | 119.47 | -1.91% | 1,288,520 |
| Jan 23, 2026 | 127.04 | 127.50 | 119.10 | 121.80 | 121.80 | -2.21% | 1,108,320 |
| Jan 22, 2026 | 126.89 | 127.68 | 121.38 | 124.55 | 124.55 | 0.12% | 1,687,080 |
| Jan 21, 2026 | 121.94 | 129.00 | 121.94 | 124.40 | 124.40 | 1.39% | 1,886,260 |
| Jan 20, 2026 | 122.57 | 132.99 | 120.09 | 122.70 | 122.70 | -0.89% | 3,213,750 |
| Jan 19, 2026 | 116.66 | 126.48 | 113.80 | 123.80 | 123.80 | 7.67% | 3,164,005 |
| Jan 16, 2026 | 109.90 | 119.88 | 109.28 | 114.98 | 114.98 | 5.04% | 1,946,960 |
| Jan 15, 2026 | 114.07 | 117.00 | 106.86 | 109.46 | 109.46 | -5.47% | 1,605,500 |
| Jan 14, 2026 | 109.93 | 120.20 | 109.93 | 115.80 | 115.80 | 5.98% | 1,959,240 |
| Jan 13, 2026 | 111.29 | 114.80 | 106.00 | 109.27 | 109.27 | -0.83% | 1,340,940 |
| Jan 12, 2026 | 115.00 | 118.73 | 110.00 | 110.19 | 110.19 | 2.08% | 2,364,460 |
| Jan 9, 2026 | 99.10 | 107.94 | 97.60 | 107.94 | 107.94 | 10.00% | 2,278,970 |
| Jan 8, 2026 | 99.00 | 102.88 | 97.00 | 98.13 | 98.13 | 1.70% | 2,470,248 |
| Jan 7, 2026 | 86.99 | 96.49 | 86.30 | 96.49 | 96.49 | 10.00% | 1,970,068 |
| Jan 6, 2026 | 86.98 | 88.90 | 85.35 | 87.72 | 87.72 | 0.77% | 1,207,070 |
| Jan 5, 2026 | 88.98 | 89.60 | 85.00 | 87.05 | 87.05 | -3.06% | 735,600 |
| Dec 31, 2025 | 90.54 | 90.54 | 83.30 | 89.80 | 89.80 | -1.54% | 1,499,720 |
| Dec 30, 2025 | 86.90 | 91.86 | 85.89 | 91.20 | 91.20 | 3.74% | 1,194,200 |
| Dec 29, 2025 | 85.35 | 90.08 | 84.71 | 87.91 | 87.91 | 3.00% | 1,307,320 |
| Dec 26, 2025 | 87.86 | 87.86 | 83.40 | 85.35 | 85.35 | -0.23% | 790,400 |
| Dec 25, 2025 | 82.50 | 86.19 | 82.14 | 85.55 | 85.55 | 3.45% | 833,340 |
| Dec 24, 2025 | 82.48 | 83.39 | 81.64 | 82.70 | 82.70 | 0.69% | 574,360 |
| Dec 23, 2025 | 81.96 | 82.60 | 81.10 | 82.13 | 82.13 | 0.21% | 450,700 |
| Dec 22, 2025 | 82.39 | 82.68 | 80.60 | 81.96 | 81.96 | -0.05% | 709,700 |
| Dec 19, 2025 | 81.38 | 82.20 | 81.12 | 82.00 | 82.00 | 0.61% | 487,200 |
| Dec 18, 2025 | 83.86 | 84.12 | 81.00 | 81.50 | 81.50 | -2.38% | 672,963 |
| Dec 17, 2025 | 82.90 | 83.90 | 80.70 | 83.49 | 83.49 | 0.71% | 1,047,900 |