Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 171.87
-5.57 (-3.14%)
Sep 26, 2025, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 175.54 | 179.95 | 171.08 | 171.87 | 171.87 | -3.14% | 5,404,233 |
| Sep 25, 2025 | 178.00 | 180.33 | 173.80 | 177.44 | 177.44 | -1.15% | 5,925,797 |
| Sep 24, 2025 | 178.00 | 181.27 | 174.98 | 179.50 | 179.50 | -0.16% | 5,526,352 |
| Sep 23, 2025 | 174.65 | 183.88 | 172.00 | 179.78 | 179.78 | 3.45% | 9,175,950 |
| Sep 22, 2025 | 160.50 | 175.64 | 160.50 | 173.78 | 173.78 | 8.71% | 11,475,532 |
| Sep 19, 2025 | 163.00 | 163.98 | 157.80 | 159.85 | 159.85 | -3.80% | 10,143,664 |
| Sep 18, 2025 | 175.61 | 182.55 | 162.11 | 166.17 | 166.17 | -3.01% | 13,000,958 |
| Sep 17, 2025 | 163.01 | 174.48 | 160.40 | 171.33 | 171.33 | 4.37% | 8,071,848 |
| Sep 16, 2025 | 152.48 | 166.66 | 152.48 | 164.15 | 164.15 | 7.52% | 10,238,571 |
| Sep 15, 2025 | 150.70 | 158.20 | 150.15 | 152.67 | 152.67 | 3.72% | 8,862,944 |
| Sep 12, 2025 | 150.90 | 152.13 | 146.73 | 147.20 | 147.20 | -2.45% | 5,370,171 |
| Sep 11, 2025 | 141.00 | 151.79 | 140.53 | 150.90 | 150.90 | 6.25% | 8,746,192 |
| Sep 10, 2025 | 142.63 | 146.28 | 140.30 | 142.02 | 142.02 | -2.46% | 7,559,713 |
| Sep 9, 2025 | 146.00 | 148.48 | 143.77 | 145.60 | 145.60 | -0.44% | 7,519,056 |
| Sep 8, 2025 | 141.46 | 148.48 | 141.24 | 146.25 | 146.25 | 5.66% | 11,506,064 |
| Sep 5, 2025 | 130.47 | 138.66 | 130.40 | 138.42 | 138.42 | 5.64% | 7,510,027 |
| Sep 4, 2025 | 133.78 | 136.44 | 128.91 | 131.03 | 131.03 | -1.27% | 6,234,503 |
| Sep 3, 2025 | 139.50 | 140.64 | 131.94 | 132.72 | 132.72 | -4.52% | 7,021,965 |
| Sep 2, 2025 | 137.17 | 141.50 | 129.95 | 139.00 | 139.00 | 0.61% | 10,987,521 |
| Sep 1, 2025 | 138.77 | 140.00 | 134.68 | 138.16 | 138.16 | -0.53% | 6,104,286 |
| Aug 29, 2025 | 133.13 | 141.42 | 132.00 | 138.90 | 138.90 | 4.34% | 7,760,491 |
| Aug 28, 2025 | 134.00 | 136.23 | 130.32 | 133.12 | 133.12 | -0.85% | 5,926,352 |
| Aug 27, 2025 | 135.53 | 138.68 | 134.00 | 134.26 | 134.26 | -0.84% | 6,630,014 |
| Aug 26, 2025 | 137.90 | 137.90 | 134.30 | 135.40 | 135.40 | -1.81% | 4,463,434 |
| Aug 25, 2025 | 137.00 | 143.01 | 136.00 | 137.90 | 137.90 | 4.11% | 8,376,632 |
| Aug 22, 2025 | 130.69 | 132.77 | 129.00 | 132.46 | 132.46 | 1.11% | 5,299,449 |
| Aug 21, 2025 | 130.11 | 134.37 | 128.03 | 131.00 | 131.00 | 0.11% | 6,556,611 |
| Aug 20, 2025 | 127.61 | 131.50 | 126.99 | 130.86 | 130.86 | 1.89% | 7,938,725 |
| Aug 19, 2025 | 121.76 | 131.94 | 121.53 | 128.43 | 128.43 | 5.70% | 11,387,298 |
| Aug 18, 2025 | 125.00 | 126.40 | 121.00 | 121.50 | 121.50 | -2.62% | 9,222,740 |
| Aug 15, 2025 | 116.92 | 126.50 | 116.51 | 124.77 | 124.77 | 6.61% | 8,559,434 |
| Aug 14, 2025 | 118.39 | 119.19 | 115.25 | 117.03 | 117.03 | -1.22% | 4,481,874 |
| Aug 13, 2025 | 119.00 | 119.46 | 117.36 | 118.48 | 118.48 | -0.04% | 5,759,393 |
| Aug 12, 2025 | 117.24 | 119.23 | 116.06 | 118.53 | 118.53 | 1.91% | 6,429,284 |
| Aug 11, 2025 | 114.86 | 118.18 | 114.26 | 116.31 | 116.31 | 2.96% | 5,496,169 |
| Aug 8, 2025 | 114.32 | 114.79 | 112.91 | 112.97 | 112.97 | -1.20% | 3,072,588 |
| Aug 7, 2025 | 116.68 | 118.70 | 114.00 | 114.34 | 114.34 | -2.01% | 4,569,922 |
| Aug 6, 2025 | 114.37 | 117.88 | 114.10 | 116.68 | 116.68 | 2.03% | 5,254,515 |
| Aug 5, 2025 | 112.90 | 115.44 | 112.60 | 114.36 | 114.36 | 1.95% | 4,547,730 |
| Aug 4, 2025 | 109.01 | 112.46 | 108.80 | 112.17 | 112.17 | 2.26% | 3,448,186 |
| Aug 1, 2025 | 109.00 | 110.03 | 108.11 | 109.69 | 109.69 | 0.27% | 3,094,345 |
| Jul 31, 2025 | 111.20 | 112.52 | 108.77 | 109.40 | 109.40 | -1.85% | 4,290,559 |
| Jul 30, 2025 | 114.40 | 114.60 | 111.20 | 111.46 | 111.46 | -2.77% | 3,975,667 |
| Jul 29, 2025 | 113.83 | 116.50 | 112.88 | 114.64 | 114.64 | 0.56% | 3,250,581 |
| Jul 28, 2025 | 116.99 | 118.40 | 113.35 | 114.00 | 114.00 | -1.46% | 3,895,406 |
| Jul 25, 2025 | 116.51 | 116.60 | 114.55 | 115.69 | 115.69 | -0.70% | 2,552,795 |
| Jul 24, 2025 | 115.38 | 118.20 | 115.15 | 116.51 | 116.51 | 0.99% | 4,690,248 |
| Jul 23, 2025 | 114.00 | 115.74 | 111.96 | 115.37 | 115.37 | 0.95% | 5,210,253 |
| Jul 22, 2025 | 118.30 | 118.30 | 112.60 | 114.28 | 114.28 | -2.83% | 8,955,846 |
| Jul 21, 2025 | 120.00 | 120.86 | 117.32 | 117.61 | 117.61 | -1.99% | 3,855,357 |