Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 8.81
+0.06 (0.69%)
Jan 20, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.44 | 9.75 | 9.31 | 9.61 | 9.61 | 3.11% | 19,325,390 |
| Dec 16, 2025 | 9.51 | 9.63 | 9.18 | 9.32 | 9.32 | -0.53% | 20,178,600 |
| Dec 15, 2025 | 9.33 | 9.45 | 8.93 | 9.37 | 9.37 | 0.43% | 20,530,100 |
| Dec 12, 2025 | 9.45 | 9.58 | 9.20 | 9.33 | 9.33 | -2.20% | 16,878,900 |
| Dec 11, 2025 | 9.56 | 9.90 | 9.46 | 9.54 | 9.54 | -1.14% | 14,740,220 |
| Dec 10, 2025 | 9.37 | 9.65 | 9.30 | 9.65 | 9.65 | 2.55% | 18,247,840 |
| Dec 9, 2025 | 9.28 | 9.56 | 9.20 | 9.41 | 9.41 | 0.32% | 20,904,600 |
| Dec 8, 2025 | 9.54 | 9.60 | 8.79 | 9.38 | 9.38 | -1.68% | 36,112,340 |
| Dec 5, 2025 | 10.00 | 10.00 | 9.10 | 9.54 | 9.54 | -0.10% | 49,590,300 |
| Dec 4, 2025 | 8.77 | 9.74 | 8.70 | 9.55 | 9.55 | 7.91% | 57,096,540 |
| Dec 3, 2025 | 8.81 | 8.99 | 8.57 | 8.85 | 8.85 | 0.80% | 29,341,760 |
| Dec 2, 2025 | 8.30 | 8.88 | 8.18 | 8.78 | 8.78 | 6.04% | 34,735,630 |
| Dec 1, 2025 | 7.89 | 8.43 | 7.80 | 8.28 | 8.28 | 6.70% | 32,562,950 |
| Nov 28, 2025 | 7.50 | 7.76 | 7.44 | 7.76 | 7.76 | 3.47% | 9,281,764 |
| Nov 27, 2025 | 7.40 | 7.54 | 7.31 | 7.50 | 7.50 | 1.63% | 7,759,103 |
| Nov 26, 2025 | 7.47 | 7.55 | 7.34 | 7.38 | 7.38 | -1.20% | 7,167,203 |
| Nov 25, 2025 | 7.40 | 7.60 | 7.36 | 7.47 | 7.47 | 2.19% | 7,420,200 |
| Nov 24, 2025 | 7.23 | 7.39 | 7.18 | 7.31 | 7.31 | 1.95% | 8,200,640 |
| Nov 21, 2025 | 7.42 | 7.60 | 7.10 | 7.17 | 7.17 | -3.89% | 11,207,440 |
| Nov 20, 2025 | 7.66 | 7.74 | 7.40 | 7.46 | 7.46 | -2.99% | 10,422,860 |
| Nov 19, 2025 | 7.93 | 7.99 | 7.66 | 7.69 | 7.69 | -3.39% | 11,923,510 |
| Nov 18, 2025 | 8.01 | 8.08 | 7.88 | 7.96 | 7.96 | -0.75% | 9,762,760 |
| Nov 17, 2025 | 7.94 | 8.10 | 7.92 | 8.02 | 8.02 | 1.91% | 11,369,640 |
| Nov 14, 2025 | 8.13 | 8.17 | 7.87 | 7.87 | 7.87 | -2.72% | 11,615,240 |
| Nov 13, 2025 | 7.84 | 8.20 | 7.75 | 8.09 | 8.09 | 3.32% | 18,639,720 |
| Nov 12, 2025 | 7.91 | 7.93 | 7.76 | 7.83 | 7.83 | -0.89% | 9,058,600 |
| Nov 11, 2025 | 7.90 | 7.95 | 7.82 | 7.90 | 7.90 | - | 10,302,560 |
| Nov 10, 2025 | 7.97 | 7.97 | 7.68 | 7.90 | 7.90 | 0.13% | 13,456,730 |
| Nov 7, 2025 | 7.81 | 7.91 | 7.76 | 7.89 | 7.89 | 0.51% | 7,779,080 |