Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 171.66
-2.21 (-1.27%)
Jun 3, 2026, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 186.00 | 186.00 | 172.02 | 174.22 | - | 0.20% | 2,836,743 |
| Jun 2, 2026 | 175.63 | 177.18 | 170.00 | 173.87 | 173.87 | -0.07% | 3,917,627 |
| Jun 1, 2026 | 173.84 | 178.99 | 172.16 | 174.00 | 174.00 | 0.07% | 4,807,846 |
| May 29, 2026 | 186.00 | 186.20 | 173.79 | 173.88 | 173.88 | -5.40% | 7,741,807 |
| May 28, 2026 | 190.10 | 191.00 | 179.32 | 186.31 | 183.81 | -2.04% | 5,695,781 |
| May 27, 2026 | 194.81 | 198.59 | 188.84 | 190.19 | 187.64 | -3.21% | 4,556,140 |
| May 26, 2026 | 200.00 | 203.06 | 194.01 | 196.49 | 193.85 | -0.66% | 4,881,419 |
| May 25, 2026 | 207.80 | 208.19 | 195.38 | 197.80 | 195.15 | -4.00% | 6,136,159 |
| May 22, 2026 | 208.88 | 210.69 | 203.60 | 206.05 | 203.29 | -0.46% | 4,083,848 |
| May 21, 2026 | 207.50 | 216.66 | 205.80 | 207.00 | 204.22 | -0.40% | 6,708,485 |
| May 20, 2026 | 203.93 | 209.80 | 198.34 | 207.84 | 205.05 | 1.40% | 4,727,633 |
| May 19, 2026 | 202.68 | 206.67 | 197.88 | 204.97 | 202.22 | 0.92% | 4,973,207 |
| May 18, 2026 | 193.99 | 207.59 | 192.11 | 203.10 | 200.37 | 4.41% | 7,786,331 |
| May 15, 2026 | 191.50 | 203.78 | 189.60 | 194.52 | 191.91 | 1.47% | 7,048,328 |
| May 14, 2026 | 196.91 | 198.49 | 190.75 | 191.70 | 189.13 | -2.45% | 4,694,602 |
| May 13, 2026 | 196.00 | 197.57 | 192.01 | 196.51 | 193.87 | -0.19% | 4,492,413 |
| May 12, 2026 | 198.00 | 198.88 | 194.01 | 196.88 | 194.24 | 0.31% | 4,496,733 |
| May 11, 2026 | 202.07 | 203.88 | 193.80 | 196.28 | 193.65 | -4.72% | 7,736,097 |
| May 8, 2026 | 203.53 | 210.96 | 201.99 | 206.00 | 203.24 | 1.47% | 6,871,196 |
| May 7, 2026 | 195.00 | 204.25 | 190.12 | 203.01 | 200.29 | 5.39% | 7,618,537 |
| May 6, 2026 | 192.41 | 197.42 | 190.06 | 192.63 | 190.05 | 1.14% | 6,563,919 |
| Apr 30, 2026 | 190.68 | 192.11 | 187.00 | 190.45 | 187.89 | -0.08% | 5,368,148 |
| Apr 29, 2026 | 191.15 | 192.58 | 182.33 | 190.61 | 188.05 | -0.33% | 8,025,617 |
| Apr 28, 2026 | 198.00 | 199.72 | 189.32 | 191.25 | 188.68 | -6.83% | 8,795,263 |
| Apr 27, 2026 | 207.80 | 209.99 | 204.82 | 205.28 | 202.53 | -1.43% | 3,472,647 |
| Apr 24, 2026 | 204.17 | 209.77 | 202.30 | 208.26 | 205.47 | 1.16% | 4,245,617 |
| Apr 23, 2026 | 213.34 | 213.69 | 204.00 | 205.87 | 203.11 | -1.77% | 4,341,587 |
| Apr 22, 2026 | 205.03 | 215.99 | 205.03 | 209.57 | 206.76 | 1.19% | 5,900,350 |
| Apr 21, 2026 | 196.99 | 209.95 | 196.80 | 207.10 | 204.32 | 3.75% | 6,255,828 |
| Apr 20, 2026 | 201.32 | 205.00 | 196.00 | 199.61 | 196.93 | 0.73% | 6,373,053 |
| Apr 17, 2026 | 202.11 | 205.38 | 196.29 | 198.16 | 195.50 | -3.61% | 7,575,605 |
| Apr 16, 2026 | 194.83 | 205.59 | 192.02 | 205.59 | 202.83 | 10.00% | 5,335,852 |
| Apr 15, 2026 | 189.00 | 193.50 | 185.01 | 186.90 | 184.39 | -1.10% | 5,424,974 |
| Apr 14, 2026 | 186.01 | 189.00 | 184.00 | 188.98 | 186.44 | 2.21% | 4,563,243 |
| Apr 13, 2026 | 181.00 | 189.00 | 180.21 | 184.90 | 182.42 | 0.82% | 5,244,244 |
| Apr 10, 2026 | 182.82 | 187.77 | 180.01 | 183.40 | 180.94 | 0.49% | 4,705,069 |
| Apr 9, 2026 | 179.78 | 183.96 | 178.48 | 182.51 | 180.06 | 0.83% | 3,313,826 |
| Apr 8, 2026 | 178.89 | 181.00 | 175.76 | 181.00 | 178.57 | 3.28% | 5,659,255 |
| Apr 7, 2026 | 178.50 | 180.68 | 172.55 | 175.25 | 172.90 | -3.17% | 6,339,159 |
| Apr 3, 2026 | 186.90 | 188.80 | 179.04 | 180.99 | 178.56 | -1.58% | 7,007,491 |
| Apr 2, 2026 | 179.84 | 185.99 | 177.55 | 183.90 | 181.43 | 2.99% | 8,317,360 |
| Apr 1, 2026 | 179.81 | 181.48 | 177.00 | 178.56 | 176.16 | -0.25% | 8,229,810 |
| Mar 31, 2026 | 180.00 | 183.99 | 175.65 | 179.00 | 176.60 | 0.95% | 19,111,040 |
| Mar 30, 2026 | 172.33 | 177.32 | 172.33 | 177.32 | 174.94 | 10.00% | 8,156,125 |
| Mar 27, 2026 | 157.45 | 162.26 | 157.44 | 161.20 | 159.04 | 1.26% | 4,358,914 |
| Mar 26, 2026 | 155.13 | 161.19 | 153.01 | 159.20 | 157.06 | 2.70% | 5,853,748 |
| Mar 25, 2026 | 149.57 | 157.00 | 148.20 | 155.01 | 152.93 | 3.63% | 5,356,845 |
| Mar 24, 2026 | 153.23 | 153.82 | 143.50 | 149.58 | 147.57 | -1.33% | 5,404,129 |
| Mar 23, 2026 | 151.98 | 157.65 | 149.73 | 151.60 | 149.57 | -0.93% | 6,799,606 |
| Mar 20, 2026 | 150.35 | 157.58 | 149.90 | 153.02 | 150.97 | 2.35% | 5,037,576 |