Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 109.37
-0.03 (-0.03%)
Aug 1, 2025, 2:45 PM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 119.48 | 120.75 | 117.85 | 120.00 | 120.00 | -0.21% | 4,359,996 |
| Jul 17, 2025 | 117.60 | 121.80 | 116.30 | 120.25 | 120.25 | 3.33% | 6,492,596 |
| Jul 16, 2025 | 110.59 | 117.65 | 110.47 | 116.38 | 116.38 | 5.53% | 8,501,466 |
| Jul 15, 2025 | 109.99 | 112.97 | 108.50 | 110.28 | 110.28 | 0.80% | 4,497,874 |
| Jul 14, 2025 | 108.10 | 111.64 | 108.00 | 109.40 | 109.40 | 1.39% | 4,053,837 |
| Jul 11, 2025 | 107.76 | 108.98 | 106.21 | 107.90 | 107.90 | 0.33% | 2,994,615 |
| Jul 10, 2025 | 110.36 | 111.48 | 107.51 | 107.55 | 107.55 | -3.01% | 2,825,878 |
| Jul 9, 2025 | 110.39 | 112.40 | 110.09 | 110.89 | 110.89 | 0.43% | 2,195,214 |
| Jul 8, 2025 | 106.07 | 111.60 | 105.70 | 110.41 | 110.41 | 3.82% | 4,480,399 |
| Jul 7, 2025 | 110.20 | 110.20 | 105.70 | 106.35 | 106.35 | -3.75% | 3,883,873 |
| Jul 4, 2025 | 112.48 | 112.65 | 109.75 | 110.49 | 110.49 | -1.95% | 2,126,552 |
| Jul 3, 2025 | 107.60 | 113.12 | 107.40 | 112.69 | 112.69 | 4.59% | 5,379,255 |
| Jul 2, 2025 | 108.81 | 109.44 | 107.00 | 107.74 | 107.74 | -1.47% | 3,477,741 |
| Jul 1, 2025 | 111.96 | 111.96 | 107.50 | 109.35 | 109.35 | -3.38% | 5,566,231 |
| Jun 30, 2025 | 109.67 | 115.72 | 108.81 | 113.17 | 113.17 | 3.20% | 5,781,593 |
| Jun 27, 2025 | 112.02 | 112.30 | 109.00 | 109.66 | 109.66 | -1.58% | 5,072,356 |
| Jun 26, 2025 | 115.38 | 116.18 | 111.39 | 111.42 | 111.42 | -2.52% | 4,314,738 |
| Jun 25, 2025 | 112.98 | 115.36 | 112.51 | 114.30 | 114.30 | 1.32% | 4,020,878 |
| Jun 24, 2025 | 111.78 | 113.55 | 110.50 | 112.81 | 112.81 | 1.80% | 4,114,000 |
| Jun 23, 2025 | 107.84 | 111.25 | 107.34 | 110.81 | 110.81 | 2.14% | 3,280,869 |
| Jun 20, 2025 | 110.38 | 111.09 | 108.46 | 108.49 | 108.49 | -1.90% | 2,944,635 |
| Jun 19, 2025 | 109.42 | 113.23 | 109.03 | 110.59 | 110.59 | 1.05% | 4,544,424 |
| Jun 18, 2025 | 108.70 | 110.50 | 108.70 | 109.44 | 109.44 | 0.30% | 1,815,150 |
| Jun 17, 2025 | 108.83 | 110.18 | 108.20 | 109.11 | 109.11 | 0.32% | 2,484,797 |
| Jun 16, 2025 | 109.00 | 110.26 | 108.02 | 108.76 | 108.76 | -1.10% | 2,935,302 |
| Jun 13, 2025 | 110.14 | 111.13 | 108.57 | 109.97 | 109.97 | -1.04% | 2,228,352 |
| Jun 12, 2025 | 111.44 | 114.25 | 109.80 | 111.13 | 111.13 | 0.20% | 2,785,041 |
| Jun 11, 2025 | 109.62 | 113.22 | 109.55 | 110.91 | 110.91 | 1.20% | 2,918,412 |
| Jun 10, 2025 | 111.67 | 112.45 | 108.02 | 109.59 | 109.59 | -1.62% | 3,023,629 |
| Jun 9, 2025 | 113.00 | 113.49 | 111.28 | 111.40 | 111.40 | -1.38% | 2,849,949 |
| Jun 6, 2025 | 114.73 | 115.46 | 111.90 | 112.96 | 112.96 | -1.36% | 2,721,568 |
| Jun 5, 2025 | 115.04 | 115.25 | 112.76 | 114.52 | 114.52 | -0.03% | 2,629,100 |
| Jun 4, 2025 | 113.00 | 115.60 | 113.00 | 114.55 | 114.55 | 1.37% | 2,681,087 |
| Jun 3, 2025 | 109.90 | 113.93 | 109.18 | 113.00 | 113.00 | 2.40% | 3,211,415 |
| May 30, 2025 | 112.10 | 112.20 | 110.02 | 110.35 | 110.35 | -3.24% | 2,424,520 |
| May 29, 2025 | 113.52 | 116.40 | 113.52 | 114.04 | 112.04 | 0.38% | 2,490,419 |
| May 28, 2025 | 114.18 | 115.22 | 113.40 | 113.61 | 111.62 | -0.24% | 1,635,711 |
| May 27, 2025 | 117.09 | 117.62 | 113.59 | 113.88 | 111.88 | -2.79% | 3,135,664 |
| May 26, 2025 | 118.61 | 119.39 | 116.98 | 117.15 | 115.10 | -1.91% | 2,107,025 |
| May 23, 2025 | 119.56 | 122.35 | 119.02 | 119.43 | 117.34 | -0.43% | 2,262,518 |