Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 176.88
-0.42 (-0.24%)
Aug 31, 2026, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 175.02 | 177.29 | 174.28 | 176.88 | 176.88 | -0.24% | 2,243,742 |
| Aug 28, 2026 | 180.89 | 180.89 | 176.10 | 177.30 | 177.30 | -2.24% | 2,834,628 |
| Aug 27, 2026 | 179.00 | 182.00 | 177.00 | 181.37 | 181.37 | 0.95% | 2,008,177 |
| Aug 26, 2026 | 178.04 | 182.22 | 177.20 | 179.66 | 179.66 | 1.40% | 2,180,357 |
| Aug 25, 2026 | 181.50 | 184.14 | 177.07 | 177.18 | 177.18 | -3.61% | 3,551,396 |
| Aug 24, 2026 | 184.36 | 187.74 | 180.83 | 183.81 | 183.81 | -0.01% | 2,781,334 |
| Aug 21, 2026 | 180.00 | 186.45 | 179.00 | 183.82 | 183.82 | 1.86% | 2,902,400 |
| Aug 20, 2026 | 182.69 | 186.68 | 178.58 | 180.46 | 180.46 | -0.78% | 3,627,381 |
| Aug 19, 2026 | 197.00 | 197.88 | 181.50 | 181.87 | 181.87 | -9.32% | 7,161,478 |
| Aug 18, 2026 | 192.68 | 201.85 | 192.01 | 200.56 | 200.56 | 3.90% | 6,637,191 |
| Aug 17, 2026 | 187.27 | 193.70 | 184.80 | 193.04 | 193.04 | 5.16% | 6,046,306 |
| Aug 14, 2026 | 190.13 | 191.67 | 179.34 | 183.56 | 183.56 | -3.74% | 5,908,693 |
| Aug 13, 2026 | 190.00 | 193.83 | 189.49 | 190.69 | 190.69 | 0.10% | 3,389,134 |
| Aug 12, 2026 | 193.86 | 195.77 | 189.02 | 190.50 | 190.50 | -1.72% | 3,715,804 |
| Aug 11, 2026 | 180.00 | 198.06 | 179.95 | 193.83 | 193.83 | 7.20% | 8,523,027 |
| Aug 10, 2026 | 183.88 | 185.02 | 179.41 | 180.81 | 180.81 | -1.68% | 2,711,465 |
| Aug 7, 2026 | 179.00 | 184.17 | 177.30 | 183.90 | 183.90 | 2.74% | 3,453,264 |
| Aug 6, 2026 | 182.10 | 182.94 | 176.81 | 179.00 | 179.00 | -2.70% | 4,683,842 |
| Aug 5, 2026 | 181.38 | 186.30 | 180.40 | 183.96 | 183.96 | 1.45% | 4,493,952 |
| Aug 4, 2026 | 181.11 | 182.89 | 178.01 | 181.33 | 181.33 | 0.18% | 3,014,620 |
| Aug 3, 2026 | 183.80 | 187.50 | 178.53 | 181.01 | 181.01 | -0.71% | 4,733,893 |
| Jul 31, 2026 | 174.60 | 183.10 | 174.00 | 182.31 | 182.31 | 6.86% | 6,766,931 |
| Jul 30, 2026 | 173.00 | 174.00 | 164.00 | 170.60 | 170.60 | -2.09% | 5,189,742 |
| Jul 29, 2026 | 172.01 | 177.55 | 169.86 | 174.24 | 174.24 | 1.30% | 4,083,299 |
| Jul 28, 2026 | 175.23 | 176.71 | 171.36 | 172.00 | 172.00 | -2.82% | 4,161,834 |
| Jul 27, 2026 | 180.28 | 185.97 | 173.00 | 177.00 | 177.00 | -0.56% | 8,921,419 |
| Jul 24, 2026 | 182.50 | 184.50 | 176.05 | 178.00 | 178.00 | -3.84% | 3,754,966 |
| Jul 23, 2026 | 175.08 | 187.44 | 172.09 | 185.11 | 185.11 | 5.04% | 6,602,619 |
| Jul 22, 2026 | 181.14 | 182.00 | 172.51 | 176.22 | 176.22 | -3.61% | 5,734,920 |
| Jul 21, 2026 | 177.75 | 184.97 | 173.50 | 182.82 | 182.82 | 7.93% | 8,108,596 |
| Jul 20, 2026 | 179.61 | 182.00 | 165.51 | 169.38 | 169.38 | -5.80% | 8,486,119 |
| Jul 17, 2026 | 189.98 | 193.60 | 177.13 | 179.81 | 179.81 | -5.64% | 4,891,865 |
| Jul 16, 2026 | 190.01 | 195.00 | 187.31 | 190.56 | 190.56 | -1.20% | 4,762,809 |
| Jul 15, 2026 | 194.31 | 196.80 | 190.00 | 192.88 | 192.88 | 0.45% | 5,541,080 |
| Jul 14, 2026 | 183.47 | 193.50 | 182.80 | 192.01 | 192.01 | 3.79% | 6,297,139 |
| Jul 13, 2026 | 198.00 | 201.00 | 182.53 | 185.00 | 185.00 | -7.71% | 7,528,362 |
| Jul 10, 2026 | 201.90 | 208.46 | 198.33 | 200.45 | 200.45 | 0.08% | 8,741,103 |
| Jul 9, 2026 | 196.51 | 204.58 | 194.63 | 200.29 | 200.29 | 1.69% | 5,286,856 |
| Jul 8, 2026 | 211.87 | 214.19 | 196.21 | 196.97 | 196.97 | -8.17% | 7,356,145 |
| Jul 7, 2026 | 221.67 | 230.00 | 213.00 | 214.50 | 214.50 | -4.20% | 9,170,978 |
| Jul 6, 2026 | 230.68 | 237.77 | 223.64 | 223.91 | 223.91 | -0.99% | 16,555,217 |
| Jul 3, 2026 | 208.00 | 226.16 | 205.60 | 226.16 | 226.16 | 10.00% | 8,952,925 |
| Jul 2, 2026 | 195.00 | 211.53 | 195.00 | 205.60 | 205.60 | 6.92% | 13,173,375 |
| Jul 1, 2026 | 190.00 | 194.86 | 186.56 | 192.30 | 192.30 | 1.58% | 6,483,833 |
| Jun 30, 2026 | 178.40 | 190.33 | 178.39 | 189.30 | 189.30 | 6.37% | 8,082,932 |
| Jun 29, 2026 | 175.45 | 178.95 | 170.80 | 177.96 | 177.96 | 1.45% | 4,885,418 |
| Jun 26, 2026 | 183.38 | 183.38 | 173.36 | 175.41 | 175.41 | -3.77% | 5,848,164 |
| Jun 25, 2026 | 185.50 | 194.63 | 181.72 | 182.28 | 182.28 | -2.31% | 6,548,786 |
| Jun 24, 2026 | 188.49 | 191.82 | 182.20 | 186.59 | 186.59 | 1.09% | 4,877,289 |
| Jun 23, 2026 | 188.50 | 190.89 | 183.33 | 184.58 | 184.58 | -2.34% | 4,750,593 |