Skip to main content
logo
Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China flag China · Delayed Price · Currency is CNY
8.83
-0.46 (-4.95%)
May 21, 2026, 3:04 PM CST

Kennede Electronics MFG. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20269.339.388.778.838.83-4.95%19,240,996
May 20, 20269.289.419.079.299.29-0.54%13,163,900
May 19, 20269.239.558.979.349.343.32%24,357,643
May 18, 20269.129.328.999.049.04-2.06%22,248,183
May 15, 20269.8110.249.179.239.23-7.14%36,244,860
May 14, 20269.069.948.999.949.949.96%34,494,360
May 13, 20269.149.429.019.049.04-0.33%21,186,200
May 12, 20269.109.188.869.079.07-1.20%23,199,300
May 11, 20269.889.969.149.189.18-7.09%29,549,370
May 8, 202610.0410.269.819.889.88-2.27%23,542,470
May 7, 202610.1610.609.9510.1110.11-0.59%28,222,060
May 6, 202611.0011.0010.0810.1710.17-8.95%39,426,680
Apr 30, 202610.5411.2610.5011.1711.174.98%19,382,040
Apr 29, 202610.3710.7310.2310.6410.642.11%12,879,120
Apr 28, 202610.5610.6510.1310.4210.420.97%18,766,300
Apr 27, 20269.7210.379.6010.3210.325.41%17,460,320
Apr 24, 20269.9710.119.739.799.79-2.59%11,302,300
Apr 23, 202610.1610.259.9010.0510.05-1.76%9,598,680
Apr 22, 202610.3610.3810.1010.2310.23-0.29%12,863,480
Apr 21, 202610.5610.6010.0910.2610.26-3.48%18,927,620
Apr 20, 202610.7711.0510.4810.6310.63-0.65%26,681,500
Apr 17, 20269.9010.799.8810.7010.707.11%27,874,190
Apr 16, 20269.9710.129.939.999.990.71%9,178,200
Apr 15, 202610.1310.159.879.929.92-1.98%11,474,900
Apr 14, 20269.9310.159.9010.1210.122.02%14,390,260
Apr 13, 20269.6810.059.559.929.922.48%17,271,740
Apr 10, 20269.589.859.489.689.682.11%12,064,840
Apr 9, 20269.279.649.159.489.48-11,708,100
Apr 8, 20269.119.619.109.489.486.04%13,988,120
Apr 7, 20268.709.118.598.948.943.35%9,038,040
Apr 3, 20268.908.958.588.658.65-2.59%7,922,340
Apr 2, 20269.039.118.758.888.88-2.52%9,411,080
Apr 1, 20269.059.238.869.119.112.59%10,089,610
Mar 31, 20269.059.208.878.888.88-2.09%8,374,000
Mar 30, 20269.149.198.949.079.07-1.63%7,698,200
Mar 27, 20269.089.299.039.229.220.33%8,420,900
Mar 26, 20269.409.509.129.199.19-1.71%12,073,200
Mar 25, 20269.149.359.069.359.352.75%11,979,440
Mar 24, 20268.859.238.749.109.105.57%15,031,940
Mar 23, 20269.309.308.568.628.62-7.91%18,630,380
Mar 20, 20269.689.899.289.369.36-2.40%12,485,200
Mar 19, 20269.949.949.489.599.59-4.48%13,917,900
Mar 18, 202610.0010.089.8210.0410.041.83%9,633,600
Mar 17, 202610.5010.509.789.869.86-3.80%16,029,700
Mar 16, 20269.9410.549.8210.2510.253.02%17,988,460
Mar 13, 20269.8710.189.709.959.950.71%15,552,900
Mar 12, 202610.0710.109.799.889.88-1.98%10,499,540
Mar 11, 202610.2510.449.9710.0810.08-0.40%18,234,200
Mar 10, 202610.0210.299.9010.1210.121.00%16,087,120
Mar 9, 20269.5610.159.4710.0210.022.87%20,790,200