Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China · Delayed Price · Currency is CNY 165.50
-1.83 (-1.09%)
Nov 13, 2026, 3:04 PM CST
Shenzhen Kedali Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 175.49 | 175.49 | 165.00 | 165.50 | 165.50 | -1.09% | 3,326,139 |
| Nov 12, 2026 | 175.36 | 175.36 | 167.02 | 167.33 | 167.33 | -4.59% | 5,099,182 |
| Nov 11, 2026 | 174.06 | 179.80 | 172.00 | 175.38 | 175.38 | 0.02% | 3,713,073 |
| Nov 10, 2026 | 173.01 | 178.05 | 171.00 | 175.35 | 175.35 | 1.78% | 4,680,915 |
| Nov 9, 2026 | 175.49 | 182.88 | 168.76 | 172.28 | 172.28 | -0.85% | 5,098,717 |
| Nov 6, 2026 | 170.52 | 178.00 | 168.12 | 173.76 | 173.76 | -2.12% | 3,742,000 |
| Nov 5, 2026 | 168.46 | 181.28 | 167.70 | 177.52 | 177.52 | 4.29% | 4,964,744 |
| Nov 4, 2026 | 160.07 | 174.00 | 159.29 | 170.22 | 170.22 | 6.12% | 5,509,378 |
| Nov 3, 2026 | 158.71 | 164.28 | 157.93 | 160.40 | 160.40 | 0.56% | 4,440,676 |
| Nov 2, 2026 | 153.20 | 164.26 | 149.80 | 159.51 | 159.51 | 4.15% | 6,516,086 |
| Oct 30, 2026 | 154.17 | 163.00 | 153.16 | 153.16 | 153.16 | -3.11% | 3,555,903 |
| Oct 29, 2026 | 161.35 | 161.35 | 156.16 | 158.08 | 158.08 | -3.01% | 4,693,421 |
| Oct 28, 2026 | 153.02 | 166.87 | 153.02 | 162.98 | 162.98 | 7.44% | 9,328,766 |
| Oct 27, 2026 | 160.02 | 162.82 | 151.68 | 151.70 | 151.70 | -6.12% | 5,527,232 |
| Oct 26, 2026 | 163.01 | 165.16 | 158.45 | 161.59 | 161.59 | 3.86% | 7,321,478 |
| Oct 23, 2026 | 143.00 | 158.47 | 142.68 | 155.59 | 155.59 | 7.48% | 6,372,258 |
| Oct 22, 2026 | 142.87 | 148.20 | 141.82 | 144.76 | 144.76 | -0.19% | 4,422,228 |
| Oct 21, 2026 | 152.00 | 152.64 | 137.04 | 145.04 | 145.04 | -4.58% | 9,067,573 |
| Oct 20, 2026 | 146.35 | 157.92 | 145.05 | 152.00 | 152.00 | 3.31% | 7,525,394 |
| Oct 19, 2026 | 138.98 | 147.70 | 135.88 | 147.13 | 147.13 | 5.33% | 4,352,933 |
| Oct 16, 2026 | 141.60 | 143.00 | 137.73 | 139.68 | 139.68 | -0.92% | 2,623,377 |
| Oct 15, 2026 | 137.28 | 141.21 | 136.58 | 140.97 | 140.97 | -0.18% | 4,295,643 |
| Oct 14, 2026 | 146.29 | 146.88 | 140.00 | 141.23 | 141.23 | -3.89% | 3,432,373 |
| Oct 13, 2026 | 149.26 | 150.19 | 144.50 | 146.95 | 146.95 | -3.11% | 3,944,510 |
| Oct 12, 2026 | 153.99 | 156.86 | 150.89 | 151.67 | 151.67 | -2.46% | 2,945,254 |
| Oct 9, 2026 | 153.89 | 156.28 | 148.27 | 155.49 | 155.49 | 1.03% | 3,973,830 |
| Oct 8, 2026 | 155.12 | 156.61 | 150.51 | 153.90 | 153.90 | -1.22% | 2,876,234 |
| Sep 30, 2026 | 158.30 | 159.50 | 153.92 | 155.80 | 155.80 | -1.50% | 4,347,955 |
| Sep 29, 2026 | 162.18 | 163.85 | 155.33 | 158.17 | 158.17 | -2.96% | 6,982,359 |
| Sep 28, 2026 | 168.99 | 169.09 | 162.80 | 163.00 | 163.00 | -3.70% | 3,476,456 |
| Sep 24, 2026 | 170.38 | 174.50 | 169.02 | 169.27 | 169.27 | -1.00% | 1,961,382 |
| Sep 23, 2026 | 172.00 | 172.78 | 170.70 | 170.98 | 170.98 | -0.25% | 1,786,239 |
| Sep 22, 2026 | 176.00 | 177.80 | 170.50 | 171.40 | 171.40 | -2.17% | 2,528,435 |
| Sep 21, 2026 | 172.90 | 177.68 | 172.00 | 175.20 | 175.20 | 1.27% | 2,285,693 |
| Sep 18, 2026 | 170.05 | 174.49 | 168.00 | 173.00 | 173.00 | 2.76% | 3,099,855 |
| Sep 17, 2026 | 167.41 | 174.92 | 166.64 | 168.36 | 168.36 | 0.26% | 3,056,759 |
| Sep 16, 2026 | 173.56 | 174.00 | 163.59 | 167.93 | 167.93 | -3.12% | 4,178,649 |
| Sep 15, 2026 | 176.36 | 177.93 | 172.66 | 173.34 | 173.34 | -2.34% | 1,718,987 |
| Sep 14, 2026 | 169.01 | 181.30 | 169.00 | 177.50 | 177.50 | 3.56% | 3,960,826 |
| Sep 11, 2026 | 167.96 | 172.50 | 163.21 | 171.40 | 171.40 | 0.62% | 4,770,449 |
| Sep 10, 2026 | 174.69 | 174.70 | 167.40 | 170.34 | 170.34 | -3.00% | 3,817,559 |
| Sep 9, 2026 | 177.71 | 178.99 | 174.63 | 175.60 | 175.60 | -1.13% | 1,806,932 |
| Sep 8, 2026 | 178.90 | 179.98 | 176.70 | 177.60 | 177.60 | -0.69% | 1,848,939 |
| Sep 7, 2026 | 173.00 | 181.22 | 172.99 | 178.83 | 178.83 | 3.79% | 4,871,297 |
| Sep 4, 2026 | 174.60 | 176.00 | 171.25 | 172.30 | 172.30 | -1.33% | 2,520,358 |
| Sep 3, 2026 | 168.35 | 174.63 | 167.94 | 174.63 | 174.63 | 4.32% | 3,118,182 |
| Sep 2, 2026 | 169.68 | 170.37 | 166.10 | 167.40 | 167.40 | -2.24% | 2,519,284 |
| Sep 1, 2026 | 177.00 | 177.74 | 170.68 | 171.23 | 171.23 | -3.19% | 3,234,707 |
| 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 |