Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 10.12
+0.10 (1.00%)
Mar 10, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.56 | 10.15 | 9.47 | 10.02 | 10.02 | 2.87% | 20,790,200 |
| Mar 6, 2026 | 9.29 | 9.76 | 9.22 | 9.74 | 9.74 | 4.84% | 16,715,140 |
| Mar 5, 2026 | 9.21 | 9.58 | 9.21 | 9.29 | 9.29 | 2.65% | 16,226,040 |
| Mar 4, 2026 | 8.88 | 9.13 | 8.81 | 9.05 | 9.05 | 1.23% | 14,483,470 |
| Mar 3, 2026 | 9.46 | 9.58 | 8.91 | 8.94 | 8.94 | -5.40% | 18,515,571 |
| Mar 2, 2026 | 9.49 | 9.68 | 9.22 | 9.45 | 9.45 | -2.28% | 25,470,110 |
| Feb 27, 2026 | 9.69 | 9.77 | 9.47 | 9.67 | 9.67 | -0.92% | 22,008,547 |
| Feb 26, 2026 | 9.35 | 9.84 | 9.27 | 9.76 | 9.76 | 4.27% | 29,461,270 |
| Feb 25, 2026 | 9.57 | 9.68 | 9.30 | 9.36 | 9.36 | -2.70% | 31,533,720 |
| Feb 24, 2026 | 9.39 | 9.70 | 9.30 | 9.62 | 9.62 | 1.91% | 39,150,210 |
| Feb 13, 2026 | 9.78 | 9.98 | 9.41 | 9.44 | 9.44 | -9.75% | 61,328,789 |
| Feb 12, 2026 | 11.00 | 11.04 | 10.46 | 10.46 | 10.46 | -9.98% | 40,398,780 |
| Feb 11, 2026 | 11.62 | 11.62 | 9.84 | 11.62 | 11.62 | 10.04% | 105,551,400 |
| Feb 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.00% | 6,618,090 |
| Feb 9, 2026 | 9.00 | 9.81 | 8.98 | 9.60 | 9.60 | 7.26% | 35,014,880 |
| Feb 6, 2026 | 8.90 | 9.13 | 8.82 | 8.95 | 8.95 | 0.34% | 9,480,400 |
| Feb 5, 2026 | 8.95 | 9.11 | 8.90 | 8.92 | 8.92 | -1.33% | 9,277,708 |
| Feb 4, 2026 | 9.10 | 9.18 | 8.92 | 9.04 | 9.04 | -0.66% | 11,193,140 |
| Feb 3, 2026 | 9.13 | 9.18 | 8.85 | 9.10 | 9.10 | 2.02% | 18,097,850 |
| Feb 2, 2026 | 8.50 | 9.25 | 8.50 | 8.92 | 8.92 | 5.19% | 28,467,840 |
| Jan 30, 2026 | 8.56 | 8.70 | 8.43 | 8.48 | 8.48 | -0.93% | 11,343,903 |
| Jan 29, 2026 | 8.45 | 8.95 | 8.44 | 8.56 | 8.56 | 2.03% | 21,739,483 |
| Jan 28, 2026 | 8.62 | 8.69 | 8.34 | 8.39 | 8.39 | -2.56% | 11,534,560 |
| Jan 27, 2026 | 8.73 | 8.82 | 8.46 | 8.61 | 8.61 | -1.60% | 11,759,720 |
| Jan 26, 2026 | 8.95 | 9.10 | 8.64 | 8.75 | 8.75 | -2.56% | 16,549,940 |
| Jan 23, 2026 | 9.06 | 9.09 | 8.90 | 8.98 | 8.98 | -0.88% | 11,884,820 |
| Jan 22, 2026 | 9.06 | 9.15 | 8.91 | 9.06 | 9.06 | 0.33% | 10,034,340 |
| Jan 21, 2026 | 8.82 | 9.15 | 8.70 | 9.03 | 9.03 | 2.50% | 11,749,940 |
| Jan 20, 2026 | 8.73 | 8.90 | 8.64 | 8.81 | 8.81 | 0.69% | 11,778,660 |
| Jan 19, 2026 | 8.89 | 8.89 | 8.65 | 8.75 | 8.75 | -1.24% | 10,133,640 |
| Jan 16, 2026 | 8.95 | 9.09 | 8.79 | 8.86 | 8.86 | -0.78% | 10,245,880 |
| Jan 15, 2026 | 8.88 | 9.11 | 8.78 | 8.93 | 8.93 | 0.56% | 12,817,300 |
| Jan 14, 2026 | 8.78 | 9.00 | 8.66 | 8.88 | 8.88 | 1.37% | 17,087,140 |
| Jan 13, 2026 | 8.73 | 9.04 | 8.73 | 8.76 | 8.76 | 0.34% | 17,963,600 |
| Jan 12, 2026 | 8.98 | 9.09 | 8.72 | 8.73 | 8.73 | -2.89% | 17,480,900 |
| Jan 9, 2026 | 8.64 | 9.12 | 8.64 | 8.99 | 8.99 | 4.53% | 23,191,020 |
| Jan 8, 2026 | 8.56 | 8.70 | 8.46 | 8.60 | 8.60 | - | 12,589,460 |
| Jan 7, 2026 | 8.59 | 8.70 | 8.53 | 8.60 | 8.60 | -0.35% | 10,185,940 |
| Jan 6, 2026 | 8.62 | 8.66 | 8.42 | 8.63 | 8.63 | 0.82% | 12,413,320 |
| Jan 5, 2026 | 8.47 | 8.66 | 8.37 | 8.56 | 8.56 | 1.06% | 11,804,300 |
| Dec 31, 2025 | 8.40 | 8.55 | 8.31 | 8.47 | 8.47 | 0.95% | 8,527,800 |
| Dec 30, 2025 | 8.48 | 8.57 | 8.38 | 8.39 | 8.39 | -1.87% | 7,916,300 |
| Dec 29, 2025 | 8.56 | 8.70 | 8.33 | 8.55 | 8.55 | -0.47% | 15,761,080 |
| Dec 26, 2025 | 8.39 | 8.70 | 8.28 | 8.59 | 8.59 | 2.38% | 17,360,520 |
| Dec 25, 2025 | 8.44 | 8.46 | 8.20 | 8.39 | 8.39 | -0.24% | 15,406,480 |
| Dec 24, 2025 | 8.50 | 8.50 | 8.35 | 8.41 | 8.41 | -0.59% | 8,637,460 |
| Dec 23, 2025 | 8.59 | 8.68 | 8.21 | 8.46 | 8.46 | -1.63% | 16,425,520 |
| Dec 22, 2025 | 8.50 | 8.75 | 8.50 | 8.60 | 8.60 | 1.18% | 16,232,370 |
| Dec 19, 2025 | 8.48 | 8.79 | 8.42 | 8.50 | 8.50 | -1.73% | 25,336,210 |
| Dec 18, 2025 | 9.94 | 9.94 | 8.65 | 8.65 | 8.65 | -9.99% | 47,658,480 |