Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 209.57
+2.47 (1.19%)
Apr 22, 2026, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 205.03 | 215.99 | 205.03 | 209.57 | 209.57 | 1.19% | 5,900,350 |
| Apr 21, 2026 | 196.99 | 209.95 | 196.80 | 207.10 | 207.10 | 3.75% | 6,255,828 |
| Apr 20, 2026 | 201.32 | 205.00 | 196.00 | 199.61 | 199.61 | 0.73% | 6,373,053 |
| Apr 17, 2026 | 202.11 | 205.38 | 196.29 | 198.16 | 198.16 | -3.61% | 7,575,605 |
| Apr 16, 2026 | 194.83 | 205.59 | 192.02 | 205.59 | 205.59 | 10.00% | 5,335,852 |
| Apr 15, 2026 | 189.00 | 193.50 | 185.01 | 186.90 | 186.90 | -1.10% | 5,424,974 |
| Apr 14, 2026 | 186.01 | 189.00 | 184.00 | 188.98 | 188.98 | 2.21% | 4,563,243 |
| Apr 13, 2026 | 181.00 | 189.00 | 180.21 | 184.90 | 184.90 | 0.82% | 5,244,244 |
| Apr 10, 2026 | 182.82 | 187.77 | 180.01 | 183.40 | 183.40 | 0.49% | 4,705,069 |
| Apr 9, 2026 | 179.78 | 183.96 | 178.48 | 182.51 | 182.51 | 0.83% | 3,313,826 |
| Apr 8, 2026 | 178.89 | 181.00 | 175.76 | 181.00 | 181.00 | 3.28% | 5,659,255 |
| Apr 7, 2026 | 178.50 | 180.68 | 172.55 | 175.25 | 175.25 | -3.17% | 6,339,159 |
| Apr 3, 2026 | 186.90 | 188.80 | 179.04 | 180.99 | 180.99 | -1.58% | 7,007,491 |
| Apr 2, 2026 | 179.84 | 185.99 | 177.55 | 183.90 | 183.90 | 2.99% | 8,317,360 |
| Apr 1, 2026 | 179.81 | 181.48 | 177.00 | 178.56 | 178.56 | -0.25% | 8,229,810 |
| Mar 31, 2026 | 180.00 | 183.99 | 175.65 | 179.00 | 179.00 | 0.95% | 19,111,040 |
| Mar 30, 2026 | 172.33 | 177.32 | 172.33 | 177.32 | 177.32 | 10.00% | 8,156,125 |
| Mar 27, 2026 | 157.45 | 162.26 | 157.44 | 161.20 | 161.20 | 1.26% | 4,358,914 |
| Mar 26, 2026 | 155.13 | 161.19 | 153.01 | 159.20 | 159.20 | 2.70% | 5,853,748 |
| Mar 25, 2026 | 149.57 | 157.00 | 148.20 | 155.01 | 155.01 | 3.63% | 5,356,845 |
| Mar 24, 2026 | 153.23 | 153.82 | 143.50 | 149.58 | 149.58 | -1.33% | 5,404,129 |
| Mar 23, 2026 | 151.98 | 157.65 | 149.73 | 151.60 | 151.60 | -0.93% | 6,799,606 |
| Mar 20, 2026 | 150.35 | 157.58 | 149.90 | 153.02 | 153.02 | 2.35% | 5,037,576 |
| Mar 19, 2026 | 152.89 | 153.50 | 148.54 | 149.50 | 149.50 | -3.44% | 5,004,872 |
| Mar 18, 2026 | 157.49 | 158.00 | 151.50 | 154.82 | 154.82 | -1.47% | 4,373,049 |
| Mar 17, 2026 | 160.30 | 162.62 | 156.14 | 157.13 | 157.13 | -1.92% | 4,596,161 |
| Mar 16, 2026 | 163.45 | 165.50 | 159.79 | 160.20 | 160.20 | -1.99% | 4,104,119 |
| Mar 13, 2026 | 161.40 | 166.90 | 161.25 | 163.46 | 163.46 | -0.13% | 4,088,974 |
| 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 |