Skip to main content
logo
Guangzhou KDT Machinery Group Co., Ltd. (SHE:002833)
China flag China · Delayed Price · Currency is CNY
17.77
+0.07 (0.40%)
Jul 31, 2026, 3:04 PM CST

SHE:002833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.9618.0017.5017.7717.770.40%6,810,874
Jul 30, 202618.0018.0217.4117.7017.70-2.43%13,028,140
Jul 29, 202616.4518.1416.4118.1418.1410.01%12,962,499
Jul 28, 202616.2216.5816.2016.4916.491.04%4,474,069
Jul 27, 202616.1016.5516.1016.3216.321.05%3,381,267
Jul 24, 202616.4816.4816.0816.1516.15-1.94%3,685,316
Jul 23, 202615.6016.5815.5916.4716.475.58%6,583,647
Jul 22, 202616.0516.0515.5815.6015.60-2.80%5,137,105
Jul 21, 202616.0816.2815.5016.0516.050.50%7,665,463
Jul 20, 202616.3716.3915.9215.9715.97-0.75%7,141,443
Jul 17, 202616.5316.8916.0716.0916.09-2.43%5,667,951
Jul 16, 202616.6616.9316.4416.4916.49-1.02%4,627,433
Jul 15, 202616.2616.7216.0616.6616.662.33%5,132,138
Jul 14, 202615.9816.3515.8116.2816.281.88%4,970,007
Jul 13, 202616.7516.7715.8715.9815.98-4.88%9,308,937
Jul 10, 202617.0117.5116.6216.8016.80-1.70%11,327,899
Jul 9, 202617.1217.2316.5317.0917.09-0.87%10,987,408
Jul 8, 202618.1118.3017.1117.2417.24-4.65%10,788,023
Jul 7, 202618.5218.7817.8418.0818.08-3.32%10,688,109
Jul 6, 202618.9119.1718.4818.7018.70-1.68%12,888,660
Jul 3, 202618.8719.2118.7319.0219.022.53%16,213,902
Jul 2, 202619.0819.4518.4218.5518.55-2.52%14,550,051
Jul 1, 202619.1719.4918.8819.0319.03-1.35%17,087,835
Jun 30, 202617.6319.2917.5819.2919.299.98%11,762,703
Jun 29, 202617.9117.9917.1117.5417.54-2.50%8,836,983
Jun 26, 202617.2118.5416.9017.9917.993.51%15,574,710
Jun 25, 202618.6918.8817.3717.3817.38-6.91%15,112,380
Jun 24, 202618.0619.2817.8918.6718.674.07%15,356,540
Jun 23, 202617.5518.2017.5217.9417.941.47%6,192,307
Jun 22, 202617.8217.9817.0217.6817.68-0.84%6,003,664
Jun 18, 202617.4618.0017.4617.8317.831.36%5,472,148
Jun 17, 202617.7017.8017.4217.5917.59-0.79%4,078,229
Jun 16, 202617.6217.8517.3717.7317.730.62%4,985,794
Jun 15, 202617.5717.7517.4017.6217.621.44%5,474,480
Jun 12, 202617.7217.7217.3217.3717.37-0.34%6,108,654
Jun 11, 202617.6217.7217.2217.4317.43-1.80%4,022,290
Jun 10, 202617.6817.8517.5117.7517.75-1.28%4,549,120
Jun 9, 202617.9518.1417.7417.9817.980.28%4,739,269
Jun 8, 202618.4118.4517.6017.9317.93-3.13%7,944,714
Jun 5, 202618.0618.8817.9718.5118.511.26%7,976,843
Jun 4, 202617.9718.3717.8518.2818.281.27%6,779,920
Jun 3, 202618.0018.2017.8118.0518.05-0.33%7,258,874
Jun 2, 202618.7118.7617.6518.1118.11-3.21%12,523,000
Jun 1, 202619.0719.0718.5618.7118.71-1.89%8,264,900
May 29, 202619.0119.9318.8919.0719.070.58%9,516,997
May 28, 202618.7619.1718.6018.9618.961.07%5,876,998
May 27, 202618.9019.0918.4018.7618.76-0.74%8,167,887
May 26, 202619.7319.9519.3319.5018.90-1.27%7,065,376
May 25, 202620.2020.3219.5519.7519.14-1.84%5,972,930
May 22, 202620.1020.3519.9520.1219.500.10%8,163,694