Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 193.83
+13.02 (7.20%)
Aug 11, 2026, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 180.00 | 191.60 | 180.00 | 189.82 | - | 4.98% | 3,138,479 |
| 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 |
| Jun 22, 2026 | 203.81 | 204.00 | 184.01 | 189.00 | 189.00 | -7.27% | 10,430,417 |
| Jun 18, 2026 | 204.00 | 208.48 | 201.97 | 203.81 | 203.81 | -0.03% | 5,176,594 |
| Jun 17, 2026 | 200.10 | 211.88 | 196.73 | 203.88 | 203.88 | 0.41% | 8,125,401 |
| Jun 16, 2026 | 191.99 | 204.52 | 190.72 | 203.05 | 203.05 | 6.14% | 9,994,520 |
| Jun 15, 2026 | 190.11 | 192.74 | 186.76 | 191.30 | 191.30 | 1.34% | 5,989,707 |
| Jun 12, 2026 | 190.45 | 192.80 | 187.38 | 188.77 | 188.77 | -0.85% | 6,035,969 |
| Jun 11, 2026 | 187.42 | 192.00 | 185.88 | 190.39 | 190.39 | 1.53% | 9,251,094 |
| Jun 10, 2026 | 181.89 | 187.88 | 176.31 | 187.53 | 187.53 | 2.42% | 8,500,388 |
| Jun 9, 2026 | 186.11 | 186.11 | 176.11 | 183.10 | 183.10 | -0.04% | 7,766,375 |
| Jun 8, 2026 | 171.97 | 187.50 | 171.97 | 183.18 | 183.18 | 6.41% | 11,504,428 |
| Jun 5, 2026 | 171.09 | 177.70 | 164.31 | 172.15 | 172.15 | 0.46% | 6,989,598 |
| Jun 4, 2026 | 171.46 | 175.16 | 169.18 | 171.36 | 171.36 | -0.17% | 4,936,049 |
| Jun 3, 2026 | 173.00 | 175.58 | 170.05 | 171.66 | 171.66 | -1.27% | 4,725,657 |
| Jun 2, 2026 | 175.63 | 177.18 | 170.00 | 173.87 | 173.87 | -0.07% | 3,917,627 |