Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 156.62
-2.45 (-1.54%)
Jan 7, 2026, 11:54 AM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 163.84 | 163.84 | 157.99 | 159.94 | - | 0.13% | 2,638,600 |
| 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 |
| Nov 18, 2025 | 156.31 | 158.80 | 152.33 | 154.34 | 154.34 | -1.70% | 3,807,741 |
| Nov 17, 2025 | 159.00 | 161.58 | 155.79 | 157.01 | 157.01 | -1.22% | 2,821,099 |
| Nov 14, 2025 | 162.53 | 163.24 | 158.93 | 158.95 | 158.95 | -3.64% | 3,419,851 |
| Nov 13, 2025 | 158.31 | 167.90 | 155.23 | 164.95 | 164.95 | 3.64% | 7,049,250 |
| Nov 12, 2025 | 160.90 | 164.39 | 158.30 | 159.15 | 159.15 | -1.52% | 3,225,793 |
| Nov 11, 2025 | 161.90 | 163.52 | 159.80 | 161.61 | 161.61 | 1.09% | 4,360,989 |
| Nov 10, 2025 | 162.63 | 163.26 | 157.45 | 159.87 | 159.87 | -0.96% | 7,059,803 |
| Nov 7, 2025 | 168.62 | 170.44 | 159.90 | 161.42 | 161.42 | -6.15% | 8,833,092 |
| Nov 6, 2025 | 167.96 | 172.26 | 166.07 | 172.00 | 172.00 | 2.99% | 4,307,595 |
| Nov 5, 2025 | 164.00 | 168.00 | 162.17 | 167.00 | 167.00 | -1.12% | 5,628,462 |
| Nov 4, 2025 | 174.02 | 175.80 | 167.72 | 168.90 | 168.90 | -3.47% | 6,423,398 |
| Nov 3, 2025 | 179.39 | 182.66 | 174.41 | 174.98 | 174.98 | -2.82% | 5,274,792 |
| Oct 31, 2025 | 176.63 | 187.00 | 176.63 | 180.05 | 180.05 | 1.94% | 5,666,586 |
| 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% | 6,683,606 |
| 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% | 4,306,300 |