Kairuide Holding Co.,Ltd. (SHE:002072)
China · Delayed Price · Currency is CNY 7.11
+0.07 (0.99%)
Oct 9, 2026, 3:04 PM CST
Kairuide Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.25 | 7.25 | 6.80 | 7.11 | 7.11 | 0.99% | 8,860,700 |
| Oct 8, 2026 | 7.10 | 7.21 | 6.93 | 7.04 | 7.04 | 0.14% | 6,909,800 |
| Sep 30, 2026 | 7.25 | 7.28 | 7.02 | 7.03 | 7.03 | -1.82% | 7,028,200 |
| Sep 29, 2026 | 7.11 | 7.24 | 7.06 | 7.16 | 7.16 | 0.99% | 6,977,900 |
| Sep 28, 2026 | 7.42 | 7.42 | 7.00 | 7.09 | 7.09 | -3.67% | 9,859,810 |
| Sep 24, 2026 | 7.30 | 7.48 | 7.27 | 7.36 | 7.36 | 0.41% | 9,628,000 |
| Sep 23, 2026 | 7.33 | 7.40 | 7.13 | 7.33 | 7.33 | 0.27% | 8,752,900 |
| Sep 22, 2026 | 7.27 | 7.44 | 7.20 | 7.31 | 7.31 | 0.97% | 9,510,400 |
| Sep 21, 2026 | 7.11 | 7.33 | 7.04 | 7.24 | 7.24 | 1.97% | 9,708,700 |
| Sep 18, 2026 | 6.99 | 7.29 | 6.95 | 7.10 | 7.10 | 2.90% | 14,813,200 |
| Sep 17, 2026 | 7.03 | 7.08 | 6.86 | 6.90 | 6.90 | -2.68% | 11,255,900 |
| Sep 16, 2026 | 6.98 | 7.13 | 6.85 | 7.09 | 7.09 | 0.57% | 13,550,890 |
| Sep 15, 2026 | 7.15 | 7.53 | 7.01 | 7.05 | 7.05 | -0.98% | 24,199,300 |
| Sep 14, 2026 | 7.43 | 7.45 | 7.10 | 7.12 | 7.12 | -5.44% | 16,774,600 |
| Sep 11, 2026 | 7.87 | 7.92 | 7.46 | 7.53 | 7.53 | -4.56% | 13,728,900 |
| Sep 10, 2026 | 8.12 | 8.20 | 7.87 | 7.89 | 7.89 | -3.78% | 14,643,901 |
| Sep 9, 2026 | 8.42 | 8.43 | 8.19 | 8.20 | 8.20 | -3.53% | 16,988,400 |
| Sep 8, 2026 | 8.61 | 8.75 | 8.38 | 8.50 | 8.50 | -0.70% | 18,186,300 |
| Sep 7, 2026 | 9.04 | 9.04 | 8.51 | 8.56 | 8.56 | -3.82% | 25,215,731 |
| Sep 4, 2026 | 9.10 | 9.55 | 8.80 | 8.90 | 8.90 | -1.55% | 22,909,149 |
| Sep 3, 2026 | 9.08 | 9.49 | 9.04 | 9.04 | 9.04 | -0.22% | 19,859,000 |
| Sep 2, 2026 | 8.92 | 9.12 | 8.85 | 9.06 | 9.06 | -0.22% | 19,325,608 |
| Sep 1, 2026 | 9.15 | 9.34 | 8.95 | 9.08 | 9.08 | -0.87% | 25,795,908 |
| Aug 31, 2026 | 8.89 | 9.19 | 8.82 | 9.16 | 9.16 | -1.61% | 31,370,992 |
| Aug 28, 2026 | 8.90 | 9.79 | 8.31 | 9.31 | 9.31 | 4.61% | 68,134,223 |
| Aug 27, 2026 | 7.98 | 8.90 | 7.98 | 8.90 | 8.90 | 10.01% | 40,713,243 |
| Aug 26, 2026 | 7.44 | 8.09 | 7.34 | 8.09 | 8.09 | 10.07% | 29,974,949 |
| Aug 25, 2026 | 7.27 | 7.36 | 7.20 | 7.35 | 7.35 | 0.68% | 4,722,891 |
| Aug 24, 2026 | 7.23 | 7.64 | 7.19 | 7.30 | 7.30 | 0.83% | 6,978,970 |
| Aug 21, 2026 | 7.23 | 7.28 | 7.11 | 7.24 | 7.24 | -0.28% | 4,643,570 |
| Aug 20, 2026 | 7.24 | 7.40 | 7.18 | 7.26 | 7.26 | 0.41% | 4,011,600 |
| Aug 19, 2026 | 7.41 | 7.44 | 7.22 | 7.23 | 7.23 | -3.08% | 6,035,000 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.43 | 7.46 | 7.46 | -1.45% | 5,107,300 |
| Aug 17, 2026 | 7.44 | 7.60 | 7.35 | 7.57 | 7.57 | 1.75% | 4,435,850 |
| Aug 14, 2026 | 7.51 | 7.57 | 7.31 | 7.44 | 7.44 | -0.93% | 5,092,300 |
| Aug 13, 2026 | 7.32 | 7.69 | 7.29 | 7.51 | 7.51 | 2.74% | 8,168,600 |
| Aug 12, 2026 | 7.25 | 7.37 | 7.20 | 7.31 | 7.31 | 0.69% | 3,072,100 |
| Aug 11, 2026 | 7.29 | 7.37 | 7.13 | 7.26 | 7.26 | -0.55% | 3,427,900 |
| Aug 10, 2026 | 7.24 | 7.31 | 7.06 | 7.30 | 7.30 | 1.53% | 4,449,200 |
| Aug 7, 2026 | 7.37 | 7.37 | 7.07 | 7.19 | 7.19 | -2.44% | 5,406,499 |
| Aug 6, 2026 | 7.24 | 7.38 | 7.13 | 7.37 | 7.37 | 2.65% | 6,596,200 |
| Aug 5, 2026 | 7.22 | 7.35 | 7.12 | 7.18 | 7.18 | -0.42% | 7,599,800 |
| Aug 4, 2026 | 7.06 | 7.25 | 6.99 | 7.21 | 7.21 | 3.30% | 5,253,400 |
| Aug 3, 2026 | 6.83 | 6.98 | 6.73 | 6.98 | 6.98 | 1.60% | 4,424,600 |
| Jul 31, 2026 | 6.77 | 6.94 | 6.77 | 6.87 | 6.87 | 3.00% | 5,613,000 |
| Jul 30, 2026 | 6.64 | 6.78 | 6.58 | 6.67 | 6.67 | -0.30% | 6,375,999 |
| Jul 29, 2026 | 6.83 | 6.87 | 6.63 | 6.69 | 6.69 | -2.05% | 5,835,700 |
| Jul 28, 2026 | 6.66 | 6.97 | 6.62 | 6.83 | 6.83 | 1.19% | 6,747,500 |
| Jul 27, 2026 | 6.74 | 6.86 | 6.65 | 6.75 | 6.75 | - | 6,289,125 |
| Jul 24, 2026 | 6.98 | 7.10 | 6.74 | 6.75 | 6.75 | -4.12% | 8,383,598 |