Changzhou Kaidi Electrical Inc. (SHA:605288)
China · Delayed Price · Currency is CNY 71.83
+6.53 (10.00%)
Sep 30, 2026, 3:00 PM CST
SHA:605288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.31 | 71.83 | 64.79 | 71.83 | 71.83 | 10.00% | 2,952,865 |
| Sep 29, 2026 | 67.79 | 68.36 | 65.03 | 65.30 | 65.30 | -3.67% | 1,742,228 |
| Sep 28, 2026 | 66.38 | 72.00 | 65.77 | 67.79 | 67.79 | 2.42% | 2,660,361 |
| Sep 24, 2026 | 68.80 | 69.70 | 65.00 | 66.19 | 66.19 | -2.55% | 2,237,770 |
| Sep 23, 2026 | 68.10 | 71.11 | 67.70 | 67.92 | 67.92 | -0.48% | 1,752,912 |
| Sep 22, 2026 | 71.01 | 71.47 | 68.04 | 68.25 | 68.25 | -3.87% | 1,741,920 |
| Sep 21, 2026 | 68.98 | 72.50 | 68.96 | 71.00 | 71.00 | 2.65% | 2,251,740 |
| Sep 18, 2026 | 69.57 | 70.36 | 66.64 | 69.17 | 69.17 | 2.86% | 3,442,958 |
| Sep 17, 2026 | 60.80 | 67.25 | 60.68 | 67.25 | 67.25 | 9.99% | 2,565,406 |
| Sep 16, 2026 | 60.71 | 61.53 | 58.80 | 61.14 | 61.14 | 0.82% | 1,450,836 |
| Sep 15, 2026 | 62.58 | 63.21 | 60.59 | 60.64 | 60.64 | -4.47% | 1,307,267 |
| Sep 14, 2026 | 61.02 | 64.62 | 60.01 | 63.48 | 63.48 | 3.78% | 1,599,546 |
| Sep 11, 2026 | 63.00 | 63.40 | 59.80 | 61.17 | 61.17 | -4.84% | 1,495,380 |
| Sep 10, 2026 | 65.15 | 65.15 | 62.93 | 64.28 | 64.28 | -1.55% | 1,306,164 |
| Sep 9, 2026 | 67.32 | 68.68 | 65.25 | 65.29 | 65.29 | -3.50% | 1,828,300 |
| Sep 8, 2026 | 70.37 | 70.37 | 64.80 | 67.66 | 67.66 | -3.93% | 3,669,950 |
| Sep 7, 2026 | 67.58 | 72.17 | 66.48 | 70.43 | 70.43 | 7.35% | 4,633,760 |
| Sep 4, 2026 | 73.50 | 73.54 | 65.16 | 65.61 | 65.61 | -9.30% | 3,424,612 |
| Sep 3, 2026 | 66.10 | 72.34 | 64.00 | 72.34 | 72.34 | 10.01% | 3,799,233 |
| Sep 2, 2026 | 66.61 | 69.36 | 63.82 | 65.76 | 65.76 | -1.25% | 3,315,120 |
| Sep 1, 2026 | 69.00 | 69.45 | 66.36 | 66.59 | 66.59 | -3.16% | 1,718,340 |
| Aug 31, 2026 | 65.13 | 69.36 | 65.13 | 68.76 | 68.76 | 3.09% | 2,405,916 |
| Aug 28, 2026 | 63.71 | 67.71 | 61.80 | 66.70 | 66.70 | 5.64% | 4,432,936 |
| Aug 27, 2026 | 56.81 | 63.14 | 56.81 | 63.14 | 63.14 | 10.00% | 3,003,208 |
| Aug 26, 2026 | 55.84 | 58.60 | 55.81 | 57.40 | 57.40 | 2.52% | 1,842,469 |
| Aug 25, 2026 | 56.10 | 56.56 | 54.50 | 55.99 | 55.99 | -1.37% | 1,292,676 |
| Aug 24, 2026 | 57.80 | 58.69 | 55.66 | 56.77 | 56.77 | -0.60% | 1,583,239 |
| Aug 21, 2026 | 54.92 | 57.65 | 53.53 | 57.11 | 57.11 | 3.99% | 1,585,020 |
| Aug 20, 2026 | 55.51 | 55.87 | 53.00 | 54.92 | 54.92 | -1.26% | 1,638,818 |
| Aug 19, 2026 | 61.00 | 61.00 | 55.62 | 55.62 | 55.62 | -10.00% | 2,156,900 |
| Aug 18, 2026 | 63.12 | 63.20 | 60.98 | 61.80 | 61.80 | -1.80% | 1,717,100 |
| Aug 17, 2026 | 62.38 | 63.31 | 61.75 | 62.93 | 62.93 | -0.13% | 1,652,038 |
| Aug 14, 2026 | 64.83 | 66.00 | 61.71 | 63.01 | 63.01 | -3.87% | 2,731,940 |
| Aug 13, 2026 | 64.38 | 67.48 | 62.28 | 65.55 | 65.55 | 1.47% | 4,394,489 |
| Aug 12, 2026 | 64.10 | 68.98 | 63.63 | 64.60 | 64.60 | 1.91% | 5,863,097 |
| Aug 11, 2026 | 57.05 | 63.39 | 55.00 | 63.39 | 63.39 | 9.99% | 3,694,945 |
| Aug 10, 2026 | 58.27 | 62.00 | 56.44 | 57.63 | 57.63 | -1.35% | 2,983,856 |
| Aug 7, 2026 | 59.65 | 61.50 | 55.33 | 58.42 | 58.42 | -1.98% | 3,012,282 |
| Aug 6, 2026 | 58.06 | 60.61 | 56.50 | 59.60 | 59.60 | 1.72% | 2,757,708 |
| Aug 5, 2026 | 58.46 | 59.20 | 57.30 | 58.59 | 58.59 | -0.93% | 2,696,678 |
| Aug 4, 2026 | 60.06 | 60.07 | 56.53 | 59.14 | 59.14 | -1.53% | 2,922,532 |
| Aug 3, 2026 | 54.60 | 60.06 | 53.29 | 60.06 | 60.06 | 10.00% | 2,375,556 |
| Jul 31, 2026 | 54.10 | 57.99 | 54.10 | 54.60 | 54.60 | 2.94% | 1,579,885 |
| Jul 30, 2026 | 58.50 | 59.34 | 53.03 | 53.04 | 53.04 | -9.98% | 1,243,860 |
| Jul 29, 2026 | 65.00 | 66.00 | 58.50 | 58.92 | 58.92 | -9.35% | 1,277,896 |
| Jul 28, 2026 | 68.07 | 68.68 | 65.00 | 65.00 | 65.00 | -3.58% | 822,600 |
| Jul 27, 2026 | 66.18 | 69.18 | 65.38 | 67.41 | 67.41 | -2.64% | 1,185,380 |
| Jul 24, 2026 | 66.33 | 74.27 | 63.20 | 69.24 | 69.24 | 2.55% | 1,865,653 |
| Jul 23, 2026 | 62.91 | 67.52 | 58.64 | 67.52 | 67.52 | 10.00% | 1,829,618 |
| Jul 22, 2026 | 63.13 | 66.00 | 59.95 | 61.38 | 61.38 | 1.05% | 1,800,053 |