Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 174.98
-5.07 (-2.82%)
Nov 3, 2025, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 176.63 | 187.00 | 176.63 | 180.05 | 180.05 | 1.94% | 5,691,886 |
| Oct 30, 2025 | 184.82 | 186.00 | 175.21 | 176.62 | 176.62 | -4.44% | 4,970,316 |
| Oct 29, 2025 | 173.00 | 187.46 | 172.11 | 184.82 | 184.82 | 4.50% | 6,702,606 |
| Oct 28, 2025 | 178.00 | 179.52 | 174.12 | 176.86 | 176.86 | -1.09% | 4,196,447 |
| Oct 27, 2025 | 179.32 | 181.99 | 174.82 | 178.80 | 178.80 | 0.29% | 4,361,500 |
| Oct 24, 2025 | 175.39 | 181.66 | 174.25 | 178.28 | 178.28 | 0.22% | 5,421,731 |
| Oct 23, 2025 | 170.00 | 179.02 | 168.30 | 177.88 | 177.88 | 4.12% | 7,197,033 |
| Oct 22, 2025 | 172.60 | 173.70 | 168.00 | 170.84 | 170.84 | -1.53% | 4,051,365 |
| Oct 21, 2025 | 166.59 | 175.41 | 165.21 | 173.50 | 173.50 | 5.18% | 6,232,160 |
| Oct 20, 2025 | 163.90 | 168.57 | 161.01 | 164.96 | 164.96 | 2.46% | 4,982,686 |
| Oct 17, 2025 | 168.52 | 168.86 | 160.50 | 161.00 | 161.00 | -3.60% | 4,443,553 |
| Oct 16, 2025 | 166.67 | 171.98 | 165.69 | 167.01 | 167.01 | -1.35% | 5,950,214 |
| Oct 15, 2025 | 161.16 | 171.19 | 161.00 | 169.30 | 169.30 | 5.15% | 6,548,299 |
| Oct 14, 2025 | 176.10 | 176.50 | 160.00 | 161.01 | 161.01 | -7.47% | 9,355,951 |
| Oct 13, 2025 | 164.93 | 179.94 | 164.93 | 174.01 | 174.01 | -5.05% | 8,861,494 |
| Oct 10, 2025 | 190.00 | 196.66 | 181.29 | 183.26 | 183.26 | -4.65% | 7,443,319 |
| Oct 9, 2025 | 197.70 | 198.64 | 188.26 | 192.20 | 192.20 | -1.79% | 7,185,527 |
| Sep 30, 2025 | 194.99 | 198.00 | 191.88 | 195.70 | 195.70 | 3.51% | 8,038,255 |
| Sep 29, 2025 | 174.00 | 189.06 | 174.00 | 189.06 | 189.06 | 10.00% | 9,466,926 |
| 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 |