Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China · Delayed Price · Currency is CNY 11.17
+0.53 (4.98%)
Apr 30, 2026, 3:04 PM CST
Kennede Electronics MFG. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,879,123 |
| 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% | 17,460,323 |
| 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% | 27,874,198 |
| 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% | 11,474,908 |
| Apr 14, 2026 | 9.93 | 10.15 | 9.90 | 10.12 | 10.12 | 2.02% | 14,390,268 |
| 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% | 10,089,612 |
| 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 |
| Mar 26, 2026 | 9.40 | 9.50 | 9.12 | 9.19 | 9.19 | -1.71% | 12,073,200 |
| Mar 25, 2026 | 9.14 | 9.35 | 9.06 | 9.35 | 9.35 | 2.75% | 11,979,440 |
| Mar 24, 2026 | 8.85 | 9.23 | 8.74 | 9.10 | 9.10 | 5.57% | 15,031,940 |
| Mar 23, 2026 | 9.30 | 9.30 | 8.56 | 8.62 | 8.62 | -7.91% | 18,630,380 |
| Mar 20, 2026 | 9.68 | 9.89 | 9.28 | 9.36 | 9.36 | -2.40% | 12,485,200 |
| Mar 19, 2026 | 9.94 | 9.94 | 9.48 | 9.59 | 9.59 | -4.48% | 13,917,900 |
| Mar 18, 2026 | 10.00 | 10.08 | 9.82 | 10.04 | 10.04 | 1.83% | 9,633,600 |
| Mar 17, 2026 | 10.50 | 10.50 | 9.78 | 9.86 | 9.86 | -3.80% | 16,029,700 |
| Mar 16, 2026 | 9.94 | 10.54 | 9.82 | 10.25 | 10.25 | 3.02% | 17,988,460 |
| Mar 13, 2026 | 9.87 | 10.18 | 9.70 | 9.95 | 9.95 | 0.71% | 15,552,900 |
| Mar 12, 2026 | 10.07 | 10.10 | 9.79 | 9.88 | 9.88 | -1.98% | 10,499,540 |
| Mar 11, 2026 | 10.25 | 10.44 | 9.97 | 10.08 | 10.08 | -0.40% | 18,234,200 |
| Mar 10, 2026 | 10.02 | 10.29 | 9.90 | 10.12 | 10.12 | 1.00% | 16,087,120 |
| Mar 9, 2026 | 9.56 | 10.15 | 9.47 | 10.02 | 10.02 | 2.87% | 20,790,200 |
| Mar 6, 2026 | 9.29 | 9.76 | 9.22 | 9.74 | 9.74 | 4.84% | 16,715,140 |
| Mar 5, 2026 | 9.21 | 9.58 | 9.21 | 9.29 | 9.29 | 2.65% | 16,226,040 |
| Mar 4, 2026 | 8.88 | 9.13 | 8.81 | 9.05 | 9.05 | 1.23% | 14,483,470 |
| Mar 3, 2026 | 9.46 | 9.58 | 8.91 | 8.94 | 8.94 | -5.40% | 18,515,571 |
| Mar 2, 2026 | 9.49 | 9.68 | 9.22 | 9.45 | 9.45 | -2.28% | 25,470,110 |
| Feb 27, 2026 | 9.69 | 9.77 | 9.47 | 9.67 | 9.67 | -0.92% | 22,008,547 |
| Feb 26, 2026 | 9.35 | 9.84 | 9.27 | 9.76 | 9.76 | 4.27% | 29,461,270 |
| Feb 25, 2026 | 9.57 | 9.68 | 9.30 | 9.36 | 9.36 | -2.70% | 31,533,720 |
| Feb 24, 2026 | 9.39 | 9.70 | 9.30 | 9.62 | 9.62 | 1.91% | 39,150,210 |
| Feb 13, 2026 | 9.78 | 9.98 | 9.41 | 9.44 | 9.44 | -9.75% | 61,328,789 |
| Feb 12, 2026 | 11.00 | 11.04 | 10.46 | 10.46 | 10.46 | -9.98% | 40,398,780 |
| Feb 11, 2026 | 11.62 | 11.62 | 9.84 | 11.62 | 11.62 | 10.04% | 105,551,400 |