ChangZhou KAIDI Electrical Inc. (SHA:605288)
China · Delayed Price · Currency is CNY 86.80
+7.89 (10.00%)
Sep 1, 2025, 2:43 PM CST
SHA:605288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 74.00 | 78.91 | 74.00 | 78.91 | 78.91 | 9.99% | 2,983,530 |
| Aug 28, 2025 | 69.37 | 72.60 | 68.01 | 71.74 | 71.74 | 3.42% | 1,835,060 |
| Aug 27, 2025 | 71.70 | 73.30 | 69.11 | 69.37 | 69.37 | -4.63% | 2,381,335 |
| Aug 26, 2025 | 68.98 | 76.24 | 68.80 | 72.74 | 72.74 | 1.65% | 3,702,838 |
| Aug 25, 2025 | 70.00 | 71.56 | 68.80 | 71.56 | 71.56 | 10.01% | 2,918,095 |
| Aug 22, 2025 | 63.51 | 66.17 | 62.32 | 65.05 | 65.05 | 2.06% | 2,416,500 |
| Aug 21, 2025 | 65.88 | 67.99 | 63.00 | 63.74 | 63.74 | -1.76% | 3,296,879 |
| Aug 20, 2025 | 59.53 | 64.88 | 59.53 | 64.88 | 64.88 | 10.00% | 1,855,736 |
| Aug 19, 2025 | 57.27 | 59.88 | 56.49 | 58.98 | 58.98 | 3.00% | 2,009,720 |
| Aug 18, 2025 | 57.83 | 58.17 | 56.41 | 57.26 | 57.26 | -0.95% | 1,732,730 |
| Aug 15, 2025 | 55.30 | 58.00 | 55.15 | 57.81 | 57.81 | 2.68% | 1,925,780 |
| Aug 14, 2025 | 56.20 | 58.28 | 53.45 | 56.30 | 56.30 | -1.33% | 2,655,340 |
| Aug 13, 2025 | 53.30 | 58.60 | 53.18 | 57.06 | 57.06 | 7.05% | 2,957,688 |
| Aug 12, 2025 | 54.10 | 54.10 | 53.03 | 53.30 | 53.30 | -1.48% | 676,007 |
| Aug 11, 2025 | 54.03 | 54.71 | 53.77 | 54.10 | 54.10 | -0.13% | 1,085,407 |
| Aug 8, 2025 | 56.37 | 56.56 | 53.40 | 54.17 | 54.17 | -4.26% | 1,411,600 |
| Aug 7, 2025 | 54.63 | 57.77 | 54.21 | 56.58 | 56.58 | 3.51% | 1,832,020 |
| Aug 6, 2025 | 53.30 | 56.00 | 52.18 | 54.66 | 54.66 | 2.17% | 1,819,300 |
| Aug 5, 2025 | 53.65 | 54.33 | 52.95 | 53.50 | 53.50 | -0.22% | 579,800 |
| Aug 4, 2025 | 51.10 | 53.77 | 51.10 | 53.62 | 53.62 | 4.22% | 1,144,180 |
| Aug 1, 2025 | 52.50 | 52.84 | 51.36 | 51.45 | 51.45 | -1.64% | 728,440 |
| Jul 31, 2025 | 51.65 | 53.09 | 51.02 | 52.31 | 52.31 | 1.26% | 989,040 |
| Jul 30, 2025 | 52.04 | 52.04 | 50.96 | 51.66 | 51.66 | -0.54% | 994,400 |
| Jul 29, 2025 | 53.50 | 53.51 | 51.63 | 51.94 | 51.94 | -2.39% | 1,195,500 |
| Jul 28, 2025 | 53.10 | 53.85 | 52.33 | 53.21 | 53.21 | 0.53% | 884,300 |
| Jul 25, 2025 | 53.50 | 53.90 | 52.75 | 52.93 | 52.93 | -1.07% | 541,100 |
| Jul 24, 2025 | 53.16 | 54.80 | 52.71 | 53.50 | 53.50 | 0.83% | 952,342 |
| Jul 23, 2025 | 53.80 | 53.96 | 52.65 | 53.06 | 53.06 | -1.58% | 948,780 |
| Jul 22, 2025 | 55.67 | 56.33 | 53.55 | 53.91 | 53.91 | -3.04% | 1,194,939 |
| Jul 21, 2025 | 56.54 | 57.26 | 54.15 | 55.60 | 55.60 | -1.07% | 2,068,439 |
| Jul 18, 2025 | 55.01 | 58.39 | 54.25 | 56.20 | 56.20 | 1.06% | 1,958,279 |
| Jul 17, 2025 | 56.00 | 58.03 | 55.30 | 55.61 | 55.61 | 0.40% | 3,175,031 |
| Jul 16, 2025 | 53.69 | 58.47 | 52.90 | 55.39 | 55.39 | 4.21% | 4,267,179 |
| Jul 15, 2025 | 52.90 | 54.89 | 52.41 | 53.15 | 53.15 | 0.36% | 1,839,999 |
| Jul 14, 2025 | 49.79 | 53.10 | 49.60 | 52.96 | 52.96 | 6.56% | 1,833,912 |
| Jul 11, 2025 | 49.43 | 50.00 | 48.00 | 49.70 | 49.70 | 1.06% | 924,250 |
| Jul 10, 2025 | 49.36 | 50.01 | 49.10 | 49.18 | 49.18 | -0.34% | 579,900 |
| Jul 9, 2025 | 49.80 | 51.00 | 49.08 | 49.35 | 49.35 | -0.90% | 576,640 |
| Jul 8, 2025 | 50.33 | 50.57 | 49.60 | 49.80 | 49.80 | -1.03% | 605,880 |
| Jul 7, 2025 | 50.35 | 50.57 | 49.86 | 50.32 | 50.32 | 0.08% | 232,642 |
| Jul 4, 2025 | 51.06 | 51.06 | 50.19 | 50.28 | 50.28 | -1.32% | 324,400 |
| Jul 3, 2025 | 50.63 | 51.68 | 50.51 | 50.95 | 50.95 | -0.10% | 314,000 |
| Jul 2, 2025 | 51.15 | 51.15 | 50.27 | 51.00 | 51.00 | -0.23% | 471,600 |
| Jul 1, 2025 | 51.98 | 52.29 | 50.80 | 51.12 | 51.12 | -1.90% | 760,640 |
| Jun 30, 2025 | 52.10 | 52.30 | 51.39 | 52.11 | 52.11 | 0.73% | 772,000 |
| Jun 27, 2025 | 52.18 | 52.78 | 51.70 | 51.73 | 51.73 | -1.54% | 475,280 |
| Jun 26, 2025 | 52.87 | 52.91 | 51.40 | 52.54 | 52.54 | -0.27% | 897,200 |
| Jun 25, 2025 | 52.02 | 55.47 | 51.15 | 52.68 | 52.68 | 2.99% | 1,665,970 |
| Jun 24, 2025 | 49.04 | 51.42 | 49.04 | 51.15 | 51.15 | 4.30% | 941,700 |
| Jun 23, 2025 | 48.20 | 49.60 | 48.20 | 49.04 | 49.04 | -0.83% | 717,960 |