Changzhou Kaidi Electrical Inc. (SHA:605288)
China · Delayed Price · Currency is CNY 56.00
-0.77 (-1.36%)
Aug 25, 2026, 9:30 AM CST
SHA:605288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 58.31 | 60.74 | 53.75 | 60.74 | 60.74 | 10.00% | 1,464,600 |
| Jul 20, 2026 | 62.34 | 62.90 | 55.22 | 55.22 | 55.22 | -9.99% | 1,127,172 |
| Jul 17, 2026 | 66.03 | 66.03 | 60.60 | 61.35 | 61.35 | -6.62% | 1,721,765 |
| Jul 16, 2026 | 68.36 | 70.36 | 65.00 | 65.70 | 65.70 | -4.85% | 1,147,489 |
| Jul 15, 2026 | 68.23 | 72.22 | 67.91 | 69.05 | 69.05 | 1.77% | 1,741,643 |
| Jul 14, 2026 | 67.31 | 69.18 | 65.00 | 67.85 | 67.85 | 1.37% | 969,923 |
| Jul 13, 2026 | 72.35 | 73.39 | 66.24 | 66.93 | 66.93 | -7.96% | 1,227,220 |
| Jul 10, 2026 | 75.01 | 78.60 | 72.72 | 72.72 | 72.72 | -3.05% | 1,636,900 |
| Jul 9, 2026 | 76.18 | 77.00 | 71.61 | 75.01 | 75.01 | 0.43% | 1,217,360 |
| Jul 8, 2026 | 84.06 | 84.06 | 73.94 | 74.69 | 74.69 | -8.91% | 2,591,596 |
| Jul 7, 2026 | 86.60 | 89.49 | 81.61 | 82.00 | 82.00 | -5.40% | 2,053,920 |
| Jul 6, 2026 | 94.01 | 95.17 | 86.65 | 86.68 | 86.68 | -8.93% | 2,272,304 |
| Jul 3, 2026 | 88.10 | 95.59 | 87.02 | 95.18 | 95.18 | 6.47% | 3,321,374 |
| Jul 2, 2026 | 86.25 | 93.00 | 85.84 | 89.40 | 89.40 | 3.65% | 2,315,920 |
| Jul 1, 2026 | 84.25 | 87.75 | 82.50 | 86.25 | 86.25 | 1.65% | 1,803,951 |
| Jun 30, 2026 | 80.38 | 85.00 | 79.10 | 84.85 | 84.85 | 4.62% | 2,441,869 |
| Jun 29, 2026 | 77.00 | 84.33 | 77.00 | 81.10 | 81.10 | 4.16% | 2,550,680 |
| Jun 26, 2026 | 80.51 | 82.71 | 77.20 | 77.86 | 77.86 | -2.49% | 2,234,690 |
| Jun 25, 2026 | 85.14 | 87.44 | 79.40 | 79.85 | 79.85 | -7.15% | 2,409,546 |
| Jun 24, 2026 | 84.53 | 90.00 | 84.53 | 86.00 | 86.00 | -1.89% | 2,139,099 |
| Jun 23, 2026 | 81.29 | 90.76 | 79.36 | 87.66 | 87.66 | 6.24% | 3,711,726 |
| Jun 22, 2026 | 79.20 | 82.95 | 77.60 | 82.51 | 82.51 | 3.14% | 3,003,086 |
| Jun 18, 2026 | 78.31 | 81.28 | 74.82 | 80.00 | 80.00 | 1.28% | 3,389,098 |
| Jun 17, 2026 | 74.22 | 79.57 | 71.30 | 78.99 | 78.99 | 7.47% | 4,608,083 |
| Jun 16, 2026 | 72.25 | 74.89 | 71.20 | 73.50 | 73.50 | 4.76% | 2,648,180 |
| Jun 15, 2026 | 64.74 | 70.16 | 63.54 | 70.16 | 70.16 | 10.00% | 1,535,224 |