Kairuide Holding Co.,Ltd. (SHE:002072)
China · Delayed Price · Currency is CNY 7.85
-0.52 (-6.21%)
May 29, 2026, 3:04 PM CST
Kairuide Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.28 | 8.39 | 7.69 | 7.85 | 7.85 | -6.21% | 26,333,100 |
| May 28, 2026 | 8.43 | 8.66 | 7.72 | 8.37 | 8.37 | -1.88% | 43,773,520 |
| May 27, 2026 | 7.72 | 8.53 | 7.72 | 8.53 | 8.53 | 10.06% | 23,554,880 |
| May 26, 2026 | 7.60 | 7.83 | 7.45 | 7.75 | 7.75 | 2.11% | 16,781,050 |
| May 25, 2026 | 7.33 | 7.62 | 7.18 | 7.59 | 7.59 | 4.26% | 14,916,400 |
| May 22, 2026 | 7.12 | 7.31 | 6.85 | 7.28 | 7.28 | 4.30% | 21,888,400 |
| May 21, 2026 | 7.82 | 8.11 | 6.98 | 6.98 | 6.98 | -10.05% | 36,206,430 |
| May 20, 2026 | 7.03 | 7.76 | 6.98 | 7.76 | 7.76 | 10.07% | 31,611,400 |
| May 19, 2026 | 7.24 | 7.26 | 6.93 | 7.05 | 7.05 | -2.22% | 7,734,610 |
| May 18, 2026 | 7.35 | 7.36 | 7.00 | 7.21 | 7.21 | -1.77% | 9,992,500 |
| May 15, 2026 | 7.08 | 7.51 | 7.07 | 7.34 | 7.34 | 2.80% | 10,453,100 |
| May 14, 2026 | 7.16 | 7.19 | 7.03 | 7.14 | 7.14 | 0.71% | 7,742,810 |
| May 13, 2026 | 7.07 | 7.27 | 6.89 | 7.09 | 7.09 | 0.28% | 9,785,501 |
| May 12, 2026 | 7.10 | 7.21 | 7.00 | 7.07 | 7.07 | -0.56% | 8,307,510 |
| May 11, 2026 | 7.15 | 7.22 | 7.04 | 7.11 | 7.11 | -0.56% | 8,374,800 |
| May 8, 2026 | 7.27 | 7.35 | 7.13 | 7.15 | 7.15 | -2.72% | 9,354,400 |
| May 7, 2026 | 7.30 | 7.74 | 7.22 | 7.35 | 7.35 | 0.55% | 15,027,800 |
| May 6, 2026 | 7.35 | 7.39 | 7.21 | 7.31 | 7.31 | 0.41% | 11,217,340 |
| Apr 30, 2026 | 7.42 | 7.48 | 7.12 | 7.28 | 7.28 | -1.89% | 10,368,800 |
| Apr 29, 2026 | 7.53 | 7.59 | 7.34 | 7.42 | 7.42 | -1.07% | 9,324,000 |
| Apr 28, 2026 | 7.63 | 7.76 | 7.48 | 7.50 | 7.50 | -1.70% | 6,221,600 |
| Apr 27, 2026 | 7.45 | 7.72 | 7.35 | 7.63 | 7.63 | 2.83% | 8,396,100 |
| Apr 24, 2026 | 7.36 | 7.47 | 7.32 | 7.42 | 7.42 | 0.13% | 3,517,100 |
| Apr 23, 2026 | 7.49 | 7.50 | 7.34 | 7.41 | 7.41 | -1.07% | 4,970,810 |
| Apr 22, 2026 | 7.57 | 7.64 | 7.45 | 7.49 | 7.49 | -1.45% | 5,172,300 |
| Apr 21, 2026 | 7.52 | 7.80 | 7.42 | 7.60 | 7.60 | - | 7,736,500 |
| Apr 20, 2026 | 7.53 | 7.63 | 7.43 | 7.60 | 7.60 | 0.13% | 5,242,500 |
| Apr 17, 2026 | 7.70 | 7.75 | 7.48 | 7.59 | 7.59 | -1.17% | 5,284,600 |
| Apr 16, 2026 | 7.67 | 7.70 | 7.52 | 7.68 | 7.68 | - | 6,012,390 |
| Apr 15, 2026 | 7.63 | 7.84 | 7.55 | 7.68 | 7.68 | 1.32% | 7,229,600 |
| Apr 14, 2026 | 7.64 | 7.64 | 7.47 | 7.58 | 7.58 | 0.80% | 4,030,800 |
| Apr 13, 2026 | 7.60 | 7.61 | 7.40 | 7.52 | 7.52 | 0.27% | 5,040,900 |
| Apr 10, 2026 | 7.58 | 7.73 | 7.49 | 7.50 | 7.50 | -0.66% | 7,488,300 |
| Apr 9, 2026 | 7.75 | 7.79 | 7.40 | 7.55 | 7.55 | -3.70% | 11,474,950 |
| Apr 8, 2026 | 7.69 | 7.85 | 7.65 | 7.84 | 7.84 | 2.89% | 10,573,710 |
| Apr 7, 2026 | 7.41 | 7.99 | 7.41 | 7.62 | 7.62 | 3.25% | 11,760,000 |
| Apr 3, 2026 | 7.80 | 7.82 | 7.28 | 7.38 | 7.38 | -3.91% | 11,218,000 |
| Apr 2, 2026 | 7.55 | 8.03 | 7.46 | 7.68 | 7.68 | 2.13% | 17,113,630 |
| Apr 1, 2026 | 7.32 | 7.80 | 7.30 | 7.52 | 7.52 | 4.44% | 13,918,530 |
| 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 |