Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 7.93
-0.14 (-1.73%)
Sep 1, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.19 | 7.19 | 7.00 | 7.03 | 7.03 | -1.95% | 7,330,720 |
| Aug 12, 2026 | 7.10 | 7.35 | 7.09 | 7.17 | 7.17 | 0.84% | 9,201,400 |
| Aug 11, 2026 | 7.17 | 7.20 | 7.04 | 7.11 | 7.11 | -0.97% | 8,924,040 |
| Aug 10, 2026 | 7.09 | 7.18 | 6.88 | 7.18 | 7.18 | 1.84% | 11,704,350 |
| Aug 7, 2026 | 7.05 | 7.12 | 6.83 | 7.05 | 7.05 | -0.56% | 11,593,360 |
| Aug 6, 2026 | 7.15 | 7.25 | 6.99 | 7.09 | 7.09 | -2.21% | 8,263,200 |
| Aug 5, 2026 | 7.05 | 7.39 | 7.03 | 7.25 | 7.25 | 3.42% | 10,086,250 |
| Aug 4, 2026 | 6.84 | 7.18 | 6.82 | 7.01 | 7.01 | 3.09% | 8,992,820 |
| Aug 3, 2026 | 6.64 | 6.84 | 6.64 | 6.80 | 6.80 | 2.26% | 7,058,060 |
| Jul 31, 2026 | 6.43 | 6.71 | 6.43 | 6.65 | 6.65 | 3.58% | 10,238,800 |
| Jul 30, 2026 | 6.62 | 6.72 | 6.39 | 6.42 | 6.42 | -3.46% | 8,156,340 |
| Jul 29, 2026 | 6.64 | 6.73 | 6.45 | 6.65 | 6.65 | 0.30% | 8,280,155 |
| Jul 28, 2026 | 6.69 | 6.96 | 6.55 | 6.63 | 6.63 | -1.19% | 8,693,700 |
| Jul 27, 2026 | 6.81 | 6.92 | 6.52 | 6.71 | 6.71 | -0.74% | 7,897,981 |
| Jul 24, 2026 | 6.95 | 7.00 | 6.74 | 6.76 | 6.76 | -2.03% | 7,553,440 |
| Jul 23, 2026 | 6.59 | 6.93 | 6.58 | 6.90 | 6.90 | 5.02% | 12,159,850 |
| Jul 22, 2026 | 6.33 | 6.77 | 6.21 | 6.57 | 6.57 | 1.39% | 14,527,951 |
| 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 |