Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 155.94
-1.56 (-0.99%)
Jan 30, 2026, 1:15 PM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 156.99 | 166.36 | 155.50 | 157.50 | 157.50 | 0.06% | 11,945,069 |
| Jan 28, 2026 | 164.00 | 164.51 | 155.55 | 157.40 | 157.40 | -4.71% | 9,482,061 |
| Jan 27, 2026 | 162.42 | 168.50 | 158.88 | 165.18 | 165.18 | 0.96% | 6,293,860 |
| Jan 26, 2026 | 175.19 | 176.86 | 162.30 | 163.61 | 163.61 | -3.97% | 8,090,490 |
| Jan 23, 2026 | 169.00 | 178.47 | 166.67 | 170.37 | 170.37 | 2.59% | 7,972,387 |
| Jan 22, 2026 | 169.21 | 173.00 | 164.13 | 166.07 | 166.07 | -1.85% | 4,950,904 |
| Jan 21, 2026 | 163.16 | 173.00 | 163.16 | 169.20 | 169.20 | 2.43% | 6,199,804 |
| Jan 20, 2026 | 168.66 | 170.37 | 162.50 | 165.18 | 165.18 | -1.98% | 4,921,479 |
| Jan 19, 2026 | 164.85 | 171.25 | 164.11 | 168.51 | 168.51 | 2.69% | 7,542,006 |
| Jan 16, 2026 | 159.00 | 164.78 | 157.66 | 164.10 | 164.10 | 4.06% | 7,398,795 |
| Jan 15, 2026 | 158.15 | 159.38 | 157.00 | 157.69 | 157.69 | -0.61% | 4,152,422 |
| Jan 14, 2026 | 161.50 | 163.20 | 156.88 | 158.66 | 158.66 | -1.87% | 6,141,663 |
| Jan 13, 2026 | 161.96 | 166.88 | 160.28 | 161.68 | 161.68 | -0.28% | 5,812,674 |
| Jan 12, 2026 | 167.00 | 167.18 | 156.16 | 162.13 | 162.13 | -2.69% | 8,558,699 |
| Jan 9, 2026 | 155.12 | 166.90 | 155.12 | 166.62 | 166.62 | 7.71% | 9,510,634 |
| Jan 8, 2026 | 153.27 | 157.30 | 153.27 | 154.70 | 154.70 | 0.29% | 5,460,938 |
| Jan 7, 2026 | 158.26 | 159.99 | 153.06 | 154.25 | 154.25 | -3.03% | 7,956,632 |
| Jan 6, 2026 | 159.75 | 163.30 | 157.99 | 159.07 | 159.07 | -0.42% | 4,488,339 |
| Jan 5, 2026 | 157.02 | 161.65 | 156.05 | 159.74 | 159.74 | 1.19% | 4,143,726 |
| Dec 31, 2025 | 163.84 | 164.00 | 156.66 | 157.86 | 157.86 | -4.00% | 6,096,430 |
| Dec 30, 2025 | 158.86 | 166.77 | 157.00 | 164.44 | 164.44 | 3.53% | 9,499,412 |
| Dec 29, 2025 | 152.50 | 161.50 | 149.55 | 158.83 | 158.83 | 3.81% | 8,256,220 |
| Dec 26, 2025 | 156.00 | 158.45 | 152.41 | 153.00 | 153.00 | -2.30% | 3,783,600 |
| Dec 25, 2025 | 150.44 | 158.20 | 149.31 | 156.60 | 156.60 | 4.05% | 4,298,781 |
| Dec 24, 2025 | 151.18 | 151.40 | 148.03 | 150.50 | 150.50 | -0.46% | 3,123,613 |
| Dec 23, 2025 | 149.46 | 151.80 | 149.07 | 151.19 | 151.19 | 1.23% | 2,785,172 |
| Dec 22, 2025 | 151.56 | 152.80 | 148.50 | 149.36 | 149.36 | -0.67% | 3,565,403 |
| Dec 19, 2025 | 149.81 | 152.88 | 149.19 | 150.36 | 150.36 | 0.53% | 2,080,400 |
| Dec 18, 2025 | 146.94 | 151.35 | 145.80 | 149.56 | 149.56 | 0.76% | 2,516,966 |
| Dec 17, 2025 | 147.14 | 148.99 | 145.80 | 148.43 | 148.43 | 0.98% | 2,976,188 |
| Dec 16, 2025 | 148.86 | 149.50 | 145.60 | 146.99 | 146.99 | -1.55% | 2,356,800 |
| Dec 15, 2025 | 152.80 | 153.66 | 148.80 | 149.30 | 149.30 | -2.55% | 2,114,991 |
| Dec 12, 2025 | 152.00 | 153.32 | 148.50 | 153.20 | 153.20 | 0.19% | 3,817,121 |
| Dec 11, 2025 | 153.54 | 154.29 | 151.60 | 152.91 | 152.91 | -0.38% | 2,700,719 |
| Dec 10, 2025 | 152.01 | 154.66 | 148.00 | 153.50 | 153.50 | 0.92% | 5,072,521 |
| Dec 9, 2025 | 161.66 | 162.56 | 150.20 | 152.10 | 152.10 | -7.09% | 8,195,403 |
| Dec 8, 2025 | 158.46 | 164.50 | 158.22 | 163.71 | 163.71 | 3.32% | 5,937,944 |
| Dec 5, 2025 | 158.65 | 159.10 | 153.81 | 158.45 | 158.45 | -0.19% | 3,346,847 |
| Dec 4, 2025 | 160.00 | 161.10 | 154.03 | 158.75 | 158.75 | 3.62% | 5,347,168 |
| Dec 3, 2025 | 155.30 | 156.49 | 151.81 | 153.20 | 153.20 | -1.35% | 1,481,603 |
| Dec 2, 2025 | 156.97 | 157.38 | 154.77 | 155.30 | 155.30 | -0.90% | 2,820,028 |
| Dec 1, 2025 | 153.49 | 157.80 | 153.03 | 156.71 | 156.71 | 1.10% | 3,702,104 |
| Nov 28, 2025 | 152.52 | 156.40 | 151.00 | 155.00 | 155.00 | 0.78% | 2,479,436 |
| Nov 27, 2025 | 155.17 | 158.18 | 153.35 | 153.80 | 153.80 | -0.65% | 2,759,199 |
| Nov 26, 2025 | 153.00 | 159.37 | 151.68 | 154.80 | 154.80 | 1.22% | 3,643,517 |
| Nov 25, 2025 | 154.30 | 156.34 | 152.68 | 152.94 | 152.94 | 0.55% | 2,934,194 |
| Nov 24, 2025 | 151.45 | 153.70 | 149.10 | 152.11 | 152.11 | 1.04% | 3,724,014 |
| Nov 21, 2025 | 152.75 | 155.00 | 147.88 | 150.55 | 150.55 | -3.00% | 4,307,704 |
| Nov 20, 2025 | 155.60 | 157.45 | 153.42 | 155.21 | 155.21 | -0.31% | 2,514,059 |
| Nov 19, 2025 | 153.80 | 156.10 | 151.01 | 155.70 | 155.70 | 0.88% | 2,728,713 |