Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 165.02
+1.35 (0.82%)
Mar 13, 2026, 11:44 AM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 165.55 | 167.48 | 161.66 | 163.67 | 163.67 | -1.20% | 4,282,059 |
| Mar 11, 2026 | 158.03 | 167.34 | 157.34 | 165.65 | 165.65 | 4.82% | 7,106,683 |
| Mar 10, 2026 | 153.60 | 158.30 | 153.60 | 158.03 | 158.03 | 3.97% | 4,712,947 |
| Mar 9, 2026 | 152.10 | 152.19 | 148.80 | 152.00 | 152.00 | -3.12% | 4,539,761 |
| Mar 6, 2026 | 155.96 | 159.99 | 155.80 | 156.90 | 156.90 | -0.07% | 3,307,928 |
| Mar 5, 2026 | 160.29 | 160.70 | 155.30 | 157.01 | 157.01 | -0.31% | 3,438,360 |
| Mar 4, 2026 | 159.00 | 161.98 | 156.88 | 157.50 | 157.50 | -2.72% | 3,754,942 |
| Mar 3, 2026 | 163.49 | 167.86 | 161.42 | 161.91 | 161.91 | -0.61% | 5,547,765 |
| Mar 2, 2026 | 163.26 | 165.28 | 161.01 | 162.91 | 162.91 | -1.43% | 4,152,012 |
| Feb 27, 2026 | 167.07 | 167.76 | 162.25 | 165.28 | 165.28 | -1.15% | 4,632,491 |
| Feb 26, 2026 | 173.30 | 173.30 | 166.70 | 167.20 | 167.20 | -2.93% | 5,076,013 |
| Feb 25, 2026 | 175.00 | 176.99 | 171.39 | 172.24 | 172.24 | -1.06% | 4,319,201 |
| Feb 24, 2026 | 179.00 | 179.00 | 172.00 | 174.08 | 174.08 | -1.62% | 4,958,804 |
| Feb 13, 2026 | 179.63 | 180.50 | 176.52 | 176.95 | 176.95 | -2.56% | 3,636,107 |
| Feb 12, 2026 | 180.48 | 187.43 | 179.50 | 181.60 | 181.60 | 0.61% | 5,550,750 |
| Feb 11, 2026 | 179.89 | 184.70 | 178.58 | 180.50 | 180.50 | 0.29% | 5,480,010 |
| Feb 10, 2026 | 181.00 | 184.98 | 178.47 | 179.97 | 179.97 | 0.49% | 7,940,942 |
| Feb 9, 2026 | 171.00 | 181.99 | 165.65 | 179.09 | 179.09 | 5.69% | 12,249,870 |
| Feb 6, 2026 | 160.49 | 171.77 | 158.30 | 169.45 | 169.45 | 4.69% | 9,080,747 |
| Feb 5, 2026 | 161.55 | 163.00 | 158.14 | 161.86 | 161.86 | -0.39% | 4,620,746 |
| Feb 4, 2026 | 165.24 | 167.98 | 161.29 | 162.50 | 162.50 | 0.31% | 6,210,641 |
| Feb 3, 2026 | 153.50 | 162.93 | 151.63 | 162.00 | 162.00 | 6.78% | 11,820,070 |
| Feb 2, 2026 | 154.73 | 161.39 | 151.20 | 151.72 | 151.72 | -1.80% | 9,958,625 |
| Jan 30, 2026 | 156.30 | 156.99 | 149.10 | 154.50 | 154.50 | -1.90% | 8,096,000 |
| 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 |