Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 5.96
-0.54 (-8.31%)
Oct 30, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.55 | 6.55 | 5.92 | 5.96 | 5.96 | -8.31% | 19,271,638 |
| Oct 29, 2026 | 6.71 | 7.16 | 6.49 | 6.50 | 6.50 | -3.99% | 18,325,200 |
| Oct 28, 2026 | 6.71 | 6.77 | 6.59 | 6.77 | 6.77 | 2.58% | 5,718,780 |
| Oct 27, 2026 | 6.88 | 7.08 | 6.56 | 6.60 | 6.60 | -4.21% | 11,468,600 |
| Oct 26, 2026 | 6.79 | 7.01 | 6.63 | 6.89 | 6.89 | 1.92% | 7,668,100 |
| Oct 23, 2026 | 6.55 | 6.80 | 6.17 | 6.76 | 6.76 | 1.65% | 11,478,100 |
| Oct 22, 2026 | 6.91 | 6.98 | 6.64 | 6.65 | 6.65 | -2.78% | 8,662,407 |
| Oct 21, 2026 | 6.79 | 7.10 | 6.78 | 6.84 | 6.84 | 1.33% | 10,611,394 |
| Oct 20, 2026 | 6.68 | 6.80 | 6.60 | 6.75 | 6.75 | 0.60% | 5,679,700 |
| Oct 19, 2026 | 6.76 | 6.90 | 6.53 | 6.71 | 6.71 | -1.18% | 8,322,640 |
| Oct 16, 2026 | 6.92 | 7.02 | 6.73 | 6.79 | 6.79 | -1.59% | 9,011,000 |
| Oct 15, 2026 | 7.02 | 7.31 | 6.85 | 6.90 | 6.90 | -5.09% | 15,176,100 |
| Oct 14, 2026 | 7.29 | 7.77 | 7.18 | 7.27 | 7.27 | 0.55% | 18,650,333 |
| Oct 13, 2026 | 7.07 | 7.30 | 6.79 | 7.23 | 7.23 | 0.56% | 13,008,800 |
| Oct 12, 2026 | 7.37 | 7.45 | 7.05 | 7.19 | 7.19 | -3.10% | 13,936,400 |
| Oct 9, 2026 | 7.09 | 7.43 | 6.90 | 7.42 | 7.42 | 4.36% | 13,559,460 |
| Oct 8, 2026 | 7.37 | 7.41 | 7.07 | 7.11 | 7.11 | -2.74% | 9,581,700 |
| Sep 30, 2026 | 7.46 | 7.59 | 7.30 | 7.31 | 7.31 | -1.48% | 6,276,500 |
| Sep 29, 2026 | 7.32 | 7.56 | 7.29 | 7.42 | 7.42 | 0.82% | 8,390,899 |
| Sep 28, 2026 | 7.51 | 7.51 | 7.19 | 7.36 | 7.36 | -0.27% | 9,171,800 |
| Sep 24, 2026 | 7.23 | 7.45 | 7.22 | 7.38 | 7.38 | 1.37% | 9,366,995 |
| Sep 23, 2026 | 7.45 | 7.47 | 7.27 | 7.28 | 7.28 | -2.28% | 8,931,300 |
| Sep 22, 2026 | 7.69 | 7.69 | 7.40 | 7.45 | 7.45 | -3.12% | 10,835,760 |
| Sep 21, 2026 | 7.66 | 7.83 | 7.53 | 7.69 | 7.69 | 0.39% | 9,818,000 |
| Sep 18, 2026 | 7.60 | 7.82 | 7.55 | 7.66 | 7.66 | 0.79% | 8,744,893 |
| Sep 17, 2026 | 7.98 | 7.98 | 7.57 | 7.60 | 7.60 | -3.55% | 8,325,520 |
| Sep 16, 2026 | 7.77 | 7.95 | 7.64 | 7.88 | 7.88 | 1.94% | 10,689,500 |
| Sep 15, 2026 | 8.26 | 8.26 | 7.66 | 7.73 | 7.73 | -5.04% | 12,436,400 |
| Sep 14, 2026 | 7.96 | 8.18 | 7.83 | 8.14 | 8.14 | 3.04% | 6,076,600 |
| Sep 11, 2026 | 8.08 | 8.10 | 7.73 | 7.90 | 7.90 | -2.47% | 7,234,200 |
| Sep 10, 2026 | 8.06 | 8.23 | 7.97 | 8.10 | 8.10 | 0.25% | 5,012,300 |
| Sep 9, 2026 | 8.08 | 8.18 | 7.98 | 8.08 | 8.08 | 0.12% | 5,206,138 |
| Sep 8, 2026 | 7.86 | 8.09 | 7.86 | 8.07 | 8.07 | 2.28% | 7,324,416 |
| Sep 7, 2026 | 7.82 | 8.03 | 7.78 | 7.89 | 7.89 | 0.90% | 4,995,450 |
| Sep 4, 2026 | 7.94 | 8.00 | 7.77 | 7.82 | 7.82 | -0.76% | 4,970,460 |
| Sep 3, 2026 | 8.02 | 8.13 | 7.85 | 7.88 | 7.88 | -1.62% | 6,759,640 |
| Sep 2, 2026 | 7.92 | 8.11 | 7.80 | 8.01 | 8.01 | 1.01% | 7,229,500 |
| Sep 1, 2026 | 8.01 | 8.09 | 7.78 | 7.93 | 7.93 | -1.73% | 9,590,740 |
| Aug 31, 2026 | 7.57 | 8.12 | 7.57 | 8.07 | 8.07 | 5.63% | 12,431,921 |
| Aug 28, 2026 | 7.50 | 7.67 | 7.40 | 7.64 | 7.64 | 1.06% | 10,934,600 |
| Aug 27, 2026 | 7.60 | 7.74 | 7.48 | 7.56 | 7.56 | -0.53% | 10,801,400 |
| Aug 26, 2026 | 7.69 | 7.88 | 7.58 | 7.60 | 7.60 | -0.39% | 7,259,460 |
| Aug 25, 2026 | 7.37 | 7.69 | 7.26 | 7.63 | 7.63 | 3.53% | 9,133,300 |
| Aug 24, 2026 | 7.39 | 7.42 | 7.23 | 7.37 | 7.37 | 1.24% | 9,253,020 |
| Aug 21, 2026 | 7.10 | 7.30 | 6.90 | 7.28 | 7.28 | 2.25% | 8,657,960 |
| Aug 20, 2026 | 7.26 | 7.28 | 7.08 | 7.12 | 7.12 | -0.84% | 6,607,300 |
| Aug 19, 2026 | 7.44 | 7.52 | 7.13 | 7.18 | 7.18 | -4.14% | 11,170,950 |
| Aug 18, 2026 | 7.45 | 7.59 | 7.35 | 7.49 | 7.49 | 0.13% | 8,926,800 |
| Aug 17, 2026 | 7.27 | 7.55 | 7.10 | 7.48 | 7.48 | 3.89% | 11,453,503 |
| Aug 14, 2026 | 7.01 | 7.29 | 6.97 | 7.20 | 7.20 | 2.42% | 8,966,800 |