Kairuide Holding Co.,Ltd. (SHE:002072)
China · Delayed Price · Currency is CNY 9.16
+0.10 (1.10%)
Sep 3, 2026, 10:55 AM CST
Kairuide Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.38 | 7.07 | 6.38 | 7.04 | 7.04 | 8.98% | 13,508,071 |
| Jul 22, 2026 | 6.20 | 6.71 | 6.18 | 6.46 | 6.46 | 3.36% | 11,799,700 |
| Jul 21, 2026 | 6.64 | 6.65 | 5.98 | 6.25 | 6.25 | -5.87% | 11,766,400 |
| Jul 20, 2026 | 6.91 | 7.03 | 6.60 | 6.64 | 6.64 | -2.06% | 10,288,900 |
| Jul 17, 2026 | 6.89 | 7.06 | 6.65 | 6.78 | 6.78 | -2.59% | 12,741,773 |
| Jul 16, 2026 | 7.39 | 7.44 | 6.89 | 6.96 | 6.96 | -4.92% | 15,081,907 |
| Jul 15, 2026 | 6.81 | 7.41 | 6.78 | 7.32 | 7.32 | 6.24% | 15,198,308 |
| Jul 14, 2026 | 6.76 | 6.90 | 6.56 | 6.89 | 6.89 | 0.88% | 11,348,401 |
| Jul 13, 2026 | 7.39 | 7.63 | 6.80 | 6.83 | 6.83 | -7.83% | 17,149,100 |
| Jul 10, 2026 | 7.59 | 7.80 | 7.40 | 7.41 | 7.41 | -4.14% | 18,439,900 |
| Jul 9, 2026 | 7.77 | 7.83 | 7.22 | 7.73 | 7.73 | -0.39% | 27,575,600 |
| Jul 8, 2026 | 7.86 | 8.53 | 7.72 | 7.76 | 7.76 | -3.72% | 27,172,339 |
| Jul 7, 2026 | 8.85 | 8.88 | 8.00 | 8.06 | 8.06 | -9.34% | 43,158,542 |
| Jul 6, 2026 | 10.60 | 10.60 | 8.68 | 8.89 | 8.89 | -7.78% | 65,180,487 |
| Jul 3, 2026 | 8.87 | 9.64 | 8.59 | 9.64 | 9.64 | 10.05% | 39,006,200 |
| Jul 2, 2026 | 8.25 | 9.01 | 8.16 | 8.76 | 8.76 | 6.96% | 33,704,700 |
| Jul 1, 2026 | 8.21 | 8.54 | 8.02 | 8.19 | 8.19 | -0.12% | 14,020,390 |
| Jun 30, 2026 | 8.29 | 8.45 | 8.11 | 8.20 | 8.20 | -1.56% | 11,562,700 |
| Jun 29, 2026 | 8.01 | 8.68 | 7.50 | 8.33 | 8.33 | 2.46% | 21,880,500 |
| Jun 26, 2026 | 8.09 | 8.90 | 8.01 | 8.13 | 8.13 | -0.49% | 21,223,000 |
| Jun 25, 2026 | 9.12 | 9.18 | 8.17 | 8.17 | 8.17 | -10.02% | 21,845,100 |