Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 179.81
-10.75 (-5.64%)
Jul 17, 2026, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |