Kaimei Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	84.60	85.50	83.60	85.30	85.30	0.83%	906,741
Feb 10, 2026	85.80	86.60	83.70	84.60	84.60	1.93%	1,230,305
Feb 9, 2026	83.70	84.30	82.00	83.00	83.00	2.34%	738,864
Feb 6, 2026	83.00	83.40	80.20	81.10	81.10	-3.11%	1,422,230
Feb 5, 2026	85.10	86.60	83.70	83.70	83.70	-2.90%	1,460,030
Feb 4, 2026	85.30	86.90	84.70	86.20	86.20	1.06%	1,612,224
Feb 3, 2026	87.00	87.40	83.10	85.30	85.30	0.47%	2,058,419
Feb 2, 2026	88.50	89.00	83.30	84.90	84.90	-6.70%	3,013,627
Jan 30, 2026	95.00	95.90	90.60	91.00	91.00	-4.21%	3,964,215
Jan 29, 2026	99.90	99.90	94.70	95.00	95.00	-4.04%	3,621,184
Jan 28, 2026	101.00	101.50	98.50	99.00	99.00	-1.00%	3,089,388
Jan 27, 2026	102.00	103.00	100.00	100.00	100.00	-1.96%	3,552,724
Jan 26, 2026	102.00	103.00	98.70	102.00	102.00	-	4,112,119
Jan 23, 2026	107.50	108.50	100.50	102.00	102.00	-3.32%	7,078,851
Jan 22, 2026	106.50	109.50	105.00	105.50	105.50	2.43%	18,473,580
Jan 21, 2026	102.00	106.00	100.50	103.00	103.00	-0.96%	6,272,022
Jan 20, 2026	104.50	106.00	101.50	104.00	104.00	-2.80%	8,074,888
Jan 19, 2026	106.50	108.00	102.50	107.00	107.00	2.39%	20,049,730
Jan 16, 2026	99.00	108.00	95.80	104.50	104.50	6.42%	21,745,290
Jan 15, 2026	100.00	104.50	98.00	98.20	98.20	-1.80%	15,191,210
Jan 14, 2026	98.30	103.00	96.80	100.00	100.00	4.71%	26,100,860
Jan 13, 2026	93.90	95.80	91.90	95.50	95.50	1.70%	5,018,497
Jan 12, 2026	90.70	96.20	90.70	93.90	93.90	3.64%	4,454,175
Jan 9, 2026	88.40	91.80	88.00	90.60	90.60	2.03%	3,013,689
Jan 8, 2026	93.60	93.60	88.00	88.80	88.80	-4.82%	4,310,488
Jan 7, 2026	95.40	96.60	93.00	93.30	93.30	-1.69%	3,604,070
Jan 6, 2026	93.50	96.20	92.70	94.90	94.90	2.37%	4,720,797
Jan 5, 2026	96.80	97.80	92.60	92.70	92.70	-3.84%	7,495,515
Jan 2, 2026	92.00	97.20	91.60	96.40	96.40	5.93%	9,581,152
Dec 31, 2025	88.40	91.90	87.30	91.00	91.00	3.41%	3,361,893
Dec 30, 2025	88.70	89.60	87.00	88.00	88.00	-1.23%	1,708,235
Dec 29, 2025	90.40	91.30	88.90	89.10	89.10	-0.67%	1,176,792
Dec 26, 2025	90.70	91.00	89.10	89.70	89.70	0.11%	1,131,542
Dec 24, 2025	90.10	93.40	89.60	89.60	89.60	-	2,882,109
Dec 23, 2025	92.30	92.80	89.60	89.60	89.60	-2.50%	1,841,844
Dec 22, 2025	90.70	91.90	90.10	91.90	91.90	2.45%	1,234,182
Dec 19, 2025	91.70	92.60	89.70	89.70	89.70	-0.66%	1,362,539
Dec 18, 2025	91.00	92.30	89.60	90.30	90.30	-0.55%	1,415,792
Dec 17, 2025	90.20	91.30	89.40	90.80	90.80	1.57%	1,303,441
Dec 16, 2025	90.80	92.00	87.70	89.40	89.40	-1.97%	1,940,707
Dec 15, 2025	91.50	94.30	91.20	91.20	91.20	-2.15%	2,333,512
Dec 12, 2025	94.10	95.30	92.60	93.20	93.20	-1.27%	2,436,460
Dec 11, 2025	97.70	99.00	93.20	94.40	94.40	-2.78%	6,377,522
Dec 10, 2025	96.60	101.00	95.90	97.10	97.10	0.41%	12,061,280
Dec 9, 2025	95.00	98.00	94.90	96.70	96.70	2.33%	8,988,298
Dec 8, 2025	96.10	96.30	93.80	94.50	94.50	-0.63%	3,379,834
Dec 5, 2025	93.10	95.80	93.10	95.10	95.10	1.17%	2,868,263
Dec 4, 2025	94.20	97.40	93.50	94.00	94.00	0.21%	6,557,518
Dec 3, 2025	90.50	95.70	90.50	93.80	93.80	3.65%	7,730,577
Dec 2, 2025	92.80	94.10	90.50	90.50	90.50	-2.48%	2,645,073