Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 8.29
+0.01 (0.12%)
Jun 10, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.22 | 8.40 | 8.02 | 8.29 | 8.29 | 0.12% | 10,141,780 |
| Jun 9, 2026 | 8.34 | 8.37 | 8.12 | 8.28 | 8.28 | -0.24% | 9,627,500 |
| Jun 8, 2026 | 8.45 | 8.76 | 8.24 | 8.30 | 8.30 | -3.38% | 11,776,620 |
| Jun 5, 2026 | 8.50 | 8.66 | 8.42 | 8.59 | 8.59 | 0.35% | 10,386,500 |
| Jun 4, 2026 | 8.67 | 8.85 | 8.45 | 8.56 | 8.56 | -2.84% | 13,515,100 |
| Jun 3, 2026 | 9.02 | 9.16 | 8.73 | 8.81 | 8.81 | -2.33% | 14,061,120 |
| Jun 2, 2026 | 8.93 | 9.13 | 8.61 | 9.02 | 9.02 | 1.12% | 14,953,500 |
| Jun 1, 2026 | 9.00 | 9.09 | 8.85 | 8.92 | 8.92 | -1.22% | 14,001,600 |
| May 29, 2026 | 9.14 | 9.27 | 8.94 | 9.03 | 9.03 | -1.53% | 15,461,135 |
| May 28, 2026 | 9.07 | 9.19 | 8.93 | 9.17 | 9.17 | 0.44% | 13,969,500 |
| May 27, 2026 | 8.93 | 9.27 | 8.93 | 9.13 | 9.13 | 1.44% | 15,423,860 |
| May 26, 2026 | 9.15 | 9.16 | 8.77 | 9.00 | 9.00 | -1.96% | 14,240,500 |
| May 25, 2026 | 9.16 | 9.20 | 8.98 | 9.18 | 9.18 | 0.33% | 11,019,940 |
| May 22, 2026 | 8.89 | 9.32 | 8.71 | 9.15 | 9.15 | 3.62% | 14,795,220 |
| May 21, 2026 | 9.33 | 9.38 | 8.77 | 8.83 | 8.83 | -4.95% | 19,240,996 |
| May 20, 2026 | 9.28 | 9.41 | 9.07 | 9.29 | 9.29 | -0.54% | 13,163,900 |
| May 19, 2026 | 9.23 | 9.55 | 8.97 | 9.34 | 9.34 | 3.32% | 24,357,643 |
| May 18, 2026 | 9.12 | 9.32 | 8.99 | 9.04 | 9.04 | -2.06% | 22,248,183 |
| May 15, 2026 | 9.81 | 10.24 | 9.17 | 9.23 | 9.23 | -7.14% | 36,244,860 |
| May 14, 2026 | 9.06 | 9.94 | 8.99 | 9.94 | 9.94 | 9.96% | 34,494,360 |
| May 13, 2026 | 9.14 | 9.42 | 9.01 | 9.04 | 9.04 | -0.33% | 21,186,200 |
| May 12, 2026 | 9.10 | 9.18 | 8.86 | 9.07 | 9.07 | -1.20% | 23,199,300 |
| May 11, 2026 | 9.88 | 9.96 | 9.14 | 9.18 | 9.18 | -7.09% | 29,549,370 |
| May 8, 2026 | 10.04 | 10.26 | 9.81 | 9.88 | 9.88 | -2.27% | 23,542,470 |
| May 7, 2026 | 10.16 | 10.60 | 9.95 | 10.11 | 10.11 | -0.59% | 28,222,060 |
| May 6, 2026 | 11.00 | 11.00 | 10.08 | 10.17 | 10.17 | -8.95% | 39,426,680 |
| Apr 30, 2026 | 10.54 | 11.26 | 10.50 | 11.17 | 11.17 | 4.98% | 19,382,040 |
| Apr 29, 2026 | 10.37 | 10.73 | 10.23 | 10.64 | 10.64 | 2.11% | 12,879,120 |
| Apr 28, 2026 | 10.56 | 10.65 | 10.13 | 10.42 | 10.42 | 0.97% | 18,766,300 |
| Apr 27, 2026 | 9.72 | 10.37 | 9.60 | 10.32 | 10.32 | 5.41% | 17,460,320 |
| Apr 24, 2026 | 9.97 | 10.11 | 9.73 | 9.79 | 9.79 | -2.59% | 11,302,300 |
| Apr 23, 2026 | 10.16 | 10.25 | 9.90 | 10.05 | 10.05 | -1.76% | 9,598,680 |
| Apr 22, 2026 | 10.36 | 10.38 | 10.10 | 10.23 | 10.23 | -0.29% | 12,863,480 |
| Apr 21, 2026 | 10.56 | 10.60 | 10.09 | 10.26 | 10.26 | -3.48% | 18,927,620 |
| Apr 20, 2026 | 10.77 | 11.05 | 10.48 | 10.63 | 10.63 | -0.65% | 26,681,500 |
| Apr 17, 2026 | 9.90 | 10.79 | 9.88 | 10.70 | 10.70 | 7.11% | 27,874,190 |
| Apr 16, 2026 | 9.97 | 10.12 | 9.93 | 9.99 | 9.99 | 0.71% | 9,178,200 |
| Apr 15, 2026 | 10.13 | 10.15 | 9.87 | 9.92 | 9.92 | -1.98% | 11,474,900 |
| Apr 14, 2026 | 9.93 | 10.15 | 9.90 | 10.12 | 10.12 | 2.02% | 14,390,260 |
| Apr 13, 2026 | 9.68 | 10.05 | 9.55 | 9.92 | 9.92 | 2.48% | 17,271,740 |
| Apr 10, 2026 | 9.58 | 9.85 | 9.48 | 9.68 | 9.68 | 2.11% | 12,064,840 |
| Apr 9, 2026 | 9.27 | 9.64 | 9.15 | 9.48 | 9.48 | - | 11,708,100 |
| Apr 8, 2026 | 9.11 | 9.61 | 9.10 | 9.48 | 9.48 | 6.04% | 13,988,120 |
| Apr 7, 2026 | 8.70 | 9.11 | 8.59 | 8.94 | 8.94 | 3.35% | 9,038,040 |
| Apr 3, 2026 | 8.90 | 8.95 | 8.58 | 8.65 | 8.65 | -2.59% | 7,922,340 |
| Apr 2, 2026 | 9.03 | 9.11 | 8.75 | 8.88 | 8.88 | -2.52% | 9,411,080 |
| Apr 1, 2026 | 9.05 | 9.23 | 8.86 | 9.11 | 9.11 | 2.59% | 10,089,610 |
| Mar 31, 2026 | 9.05 | 9.20 | 8.87 | 8.88 | 8.88 | -2.09% | 8,374,000 |
| Mar 30, 2026 | 9.14 | 9.19 | 8.94 | 9.07 | 9.07 | -1.63% | 7,698,200 |
| Mar 27, 2026 | 9.08 | 9.29 | 9.03 | 9.22 | 9.22 | 0.33% | 8,420,900 |