Kairuide Holding Co.,Ltd. (SHE:002072)
China · Delayed Price · Currency is CNY 7.39
-0.29 (-3.78%)
Apr 3, 2026, 2:25 PM CST
Kairuide Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.08 | 7.91 | 7.08 | 7.78 | - | 3.46% | 4,994,901 |
| Apr 1, 2026 | 7.32 | 7.80 | 7.30 | 7.52 | 7.52 | 4.44% | 13,918,535 |
| Mar 31, 2026 | 7.25 | 7.33 | 7.02 | 7.20 | 7.20 | -1.23% | 8,214,900 |
| Mar 30, 2026 | 7.15 | 7.29 | 7.00 | 7.29 | 7.29 | 1.39% | 5,244,600 |
| Mar 27, 2026 | 7.08 | 7.22 | 6.91 | 7.19 | 7.19 | 1.55% | 3,704,200 |
| Mar 26, 2026 | 7.25 | 7.31 | 7.00 | 7.08 | 7.08 | -1.80% | 4,774,600 |
| Mar 25, 2026 | 7.14 | 7.28 | 7.10 | 7.21 | 7.21 | 1.69% | 4,048,344 |
| Mar 24, 2026 | 6.88 | 7.10 | 6.71 | 7.09 | 7.09 | 4.88% | 7,039,200 |
| Mar 23, 2026 | 7.09 | 7.13 | 6.71 | 6.76 | 6.76 | -6.24% | 7,942,200 |
| Mar 20, 2026 | 7.39 | 7.48 | 7.19 | 7.21 | 7.21 | -2.44% | 6,283,000 |
| Mar 19, 2026 | 7.58 | 7.62 | 7.36 | 7.39 | 7.39 | -3.15% | 6,050,400 |
| Mar 18, 2026 | 7.55 | 7.66 | 7.45 | 7.63 | 7.63 | 1.60% | 5,394,800 |
| Mar 17, 2026 | 7.84 | 7.84 | 7.50 | 7.51 | 7.51 | -2.47% | 7,013,700 |
| Mar 16, 2026 | 7.41 | 7.75 | 7.39 | 7.70 | 7.70 | 3.91% | 8,639,707 |
| Mar 13, 2026 | 7.39 | 7.59 | 7.35 | 7.41 | 7.41 | 0.27% | 6,870,920 |
| Mar 12, 2026 | 7.66 | 7.68 | 7.35 | 7.39 | 7.39 | -3.15% | 6,731,800 |
| Mar 11, 2026 | 7.85 | 7.85 | 7.58 | 7.63 | 7.63 | -1.93% | 6,594,210 |
| Mar 10, 2026 | 7.60 | 7.80 | 7.54 | 7.78 | 7.78 | 3.18% | 6,455,410 |
| Mar 9, 2026 | 7.66 | 7.75 | 7.47 | 7.54 | 7.54 | -1.57% | 6,953,300 |
| Mar 6, 2026 | 7.37 | 7.70 | 7.31 | 7.66 | 7.66 | 4.08% | 6,684,200 |
| Mar 5, 2026 | 7.45 | 7.55 | 7.34 | 7.36 | 7.36 | 0.14% | 5,512,187 |
| Mar 4, 2026 | 7.42 | 7.53 | 7.20 | 7.35 | 7.35 | -1.34% | 8,474,231 |
| Mar 3, 2026 | 7.66 | 7.86 | 7.45 | 7.45 | 7.45 | -1.84% | 10,221,300 |
| Mar 2, 2026 | 7.58 | 7.84 | 7.48 | 7.59 | 7.59 | -1.81% | 8,349,700 |
| Feb 27, 2026 | 7.80 | 7.83 | 7.64 | 7.73 | 7.73 | -1.28% | 7,921,001 |
| Feb 26, 2026 | 7.97 | 7.99 | 7.78 | 7.83 | 7.83 | -1.39% | 5,261,901 |
| Feb 25, 2026 | 7.87 | 7.97 | 7.80 | 7.94 | 7.94 | 1.02% | 8,259,101 |
| Feb 24, 2026 | 7.99 | 8.06 | 7.83 | 7.86 | 7.86 | 0.38% | 10,034,200 |
| Feb 13, 2026 | 8.03 | 8.04 | 7.80 | 7.83 | 7.83 | -1.01% | 9,429,203 |
| Feb 12, 2026 | 7.69 | 8.15 | 7.61 | 7.91 | 7.91 | 2.73% | 16,756,900 |
| Feb 11, 2026 | 7.86 | 8.01 | 7.64 | 7.70 | 7.70 | -2.65% | 16,365,250 |
| Feb 10, 2026 | 7.67 | 8.32 | 7.60 | 7.91 | 7.91 | 1.80% | 27,949,800 |
| Feb 9, 2026 | 8.09 | 8.19 | 7.62 | 7.77 | 7.77 | -7.50% | 38,863,670 |
| Feb 6, 2026 | 7.58 | 8.40 | 7.53 | 8.40 | 8.40 | 9.95% | 22,262,900 |
| Feb 5, 2026 | 7.52 | 7.71 | 7.49 | 7.64 | 7.64 | 1.46% | 5,676,000 |
| Feb 4, 2026 | 7.41 | 7.68 | 7.35 | 7.53 | 7.53 | 1.76% | 8,109,100 |
| Feb 3, 2026 | 7.17 | 7.40 | 7.16 | 7.40 | 7.40 | 3.64% | 5,702,400 |
| Feb 2, 2026 | 7.20 | 7.29 | 7.13 | 7.14 | 7.14 | -1.24% | 4,139,200 |
| Jan 30, 2026 | 7.15 | 7.34 | 7.07 | 7.23 | 7.23 | 1.26% | 5,410,750 |
| Jan 29, 2026 | 7.29 | 7.33 | 7.07 | 7.14 | 7.14 | -1.92% | 5,570,201 |
| Jan 28, 2026 | 7.38 | 7.43 | 7.26 | 7.28 | 7.28 | -1.49% | 4,835,600 |
| Jan 27, 2026 | 7.43 | 7.46 | 7.22 | 7.39 | 7.39 | -0.67% | 4,364,900 |
| Jan 26, 2026 | 7.58 | 7.67 | 7.34 | 7.44 | 7.44 | -1.85% | 5,502,400 |
| Jan 23, 2026 | 7.52 | 7.65 | 7.41 | 7.58 | 7.58 | 0.80% | 7,352,292 |
| Jan 22, 2026 | 7.34 | 7.57 | 7.31 | 7.52 | 7.52 | 2.45% | 7,259,200 |
| Jan 21, 2026 | 7.30 | 7.39 | 7.21 | 7.34 | 7.34 | - | 5,234,210 |
| Jan 20, 2026 | 7.38 | 7.42 | 7.27 | 7.34 | 7.34 | -0.54% | 5,567,801 |
| Jan 19, 2026 | 7.37 | 7.41 | 7.27 | 7.38 | 7.38 | 0.54% | 4,454,400 |
| Jan 16, 2026 | 7.37 | 7.38 | 7.22 | 7.34 | 7.34 | 1.10% | 5,149,165 |
| Jan 15, 2026 | 7.36 | 7.41 | 7.15 | 7.26 | 7.26 | -1.36% | 7,654,566 |