Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 6.48
-0.72 (-10.00%)
Jul 21, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.50 | 6.92 | 6.48 | 6.48 | 6.48 | -10.00% | 17,726,211 |
| Jul 20, 2026 | 7.99 | 8.10 | 7.20 | 7.20 | 7.20 | -10.00% | 10,504,800 |
| Jul 17, 2026 | 8.14 | 8.24 | 7.81 | 8.00 | 8.00 | -1.84% | 11,552,180 |
| Jul 16, 2026 | 8.04 | 8.36 | 8.01 | 8.15 | 8.15 | 0.37% | 8,026,900 |
| Jul 15, 2026 | 8.11 | 8.42 | 8.06 | 8.12 | 8.12 | -1.46% | 8,441,820 |
| Jul 14, 2026 | 8.12 | 8.26 | 7.90 | 8.24 | 8.24 | 1.60% | 8,106,100 |
| Jul 13, 2026 | 8.53 | 8.63 | 8.03 | 8.11 | 8.11 | -5.48% | 11,878,600 |
| Jul 10, 2026 | 8.50 | 8.89 | 8.34 | 8.58 | 8.58 | 1.66% | 9,256,040 |
| Jul 9, 2026 | 8.30 | 8.46 | 8.12 | 8.44 | 8.44 | 1.44% | 6,852,015 |
| Jul 8, 2026 | 8.40 | 8.56 | 8.23 | 8.32 | 8.32 | -0.95% | 7,590,460 |
| Jul 7, 2026 | 9.00 | 9.05 | 8.27 | 8.40 | 8.40 | -6.25% | 13,225,890 |
| Jul 6, 2026 | 9.57 | 9.74 | 8.90 | 8.96 | 8.96 | -6.37% | 17,320,500 |
| Jul 3, 2026 | 9.10 | 9.69 | 8.90 | 9.57 | 9.57 | 5.28% | 20,864,880 |
| Jul 2, 2026 | 8.88 | 9.50 | 8.85 | 9.09 | 9.09 | 1.68% | 13,527,900 |
| Jul 1, 2026 | 8.90 | 9.01 | 8.72 | 8.94 | 8.94 | 1.13% | 9,561,240 |
| Jun 30, 2026 | 8.78 | 9.05 | 8.65 | 8.84 | 8.84 | 0.68% | 11,701,540 |
| Jun 29, 2026 | 8.91 | 9.20 | 8.75 | 8.78 | 8.78 | -2.77% | 12,333,800 |
| Jun 26, 2026 | 8.97 | 9.19 | 8.82 | 9.03 | 9.03 | -1.10% | 15,434,040 |
| Jun 25, 2026 | 9.23 | 9.46 | 9.01 | 9.13 | 9.13 | -2.46% | 13,671,100 |
| Jun 24, 2026 | 9.12 | 9.38 | 8.82 | 9.36 | 9.36 | 2.63% | 14,541,650 |
| Jun 23, 2026 | 9.09 | 9.37 | 9.04 | 9.12 | 9.12 | 0.55% | 22,180,520 |
| Jun 22, 2026 | 8.71 | 9.19 | 8.48 | 9.07 | 9.07 | 4.37% | 24,856,140 |
| Jun 18, 2026 | 8.04 | 8.93 | 7.99 | 8.69 | 8.69 | 7.02% | 32,277,800 |
| Jun 17, 2026 | 8.29 | 8.29 | 7.92 | 8.12 | 8.12 | -1.34% | 11,971,350 |
| Jun 16, 2026 | 8.31 | 8.32 | 8.06 | 8.23 | 8.23 | -0.60% | 9,616,000 |
| Jun 15, 2026 | 8.16 | 8.35 | 8.08 | 8.28 | 8.28 | 1.47% | 10,412,140 |
| Jun 12, 2026 | 8.24 | 8.31 | 8.13 | 8.16 | 8.16 | -0.97% | 9,026,300 |
| Jun 11, 2026 | 8.18 | 8.47 | 8.18 | 8.24 | 8.24 | -0.60% | 9,800,028 |
| 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 |