Skip to main content
KraussMaffei Company Limited (SHA:600579)
China flag China · Delayed Price · Currency is CNY
8.93
-0.05 (-0.56%)
At close: Mar 10, 2026

KraussMaffei Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.059.098.908.938.93-0.56%8,558,100
Mar 9, 20269.189.198.948.988.98-2.92%10,825,500
Mar 6, 20269.259.299.139.259.25-0.11%8,011,300
Mar 5, 20269.299.379.229.269.261.65%11,046,600
Mar 4, 20269.199.338.979.119.11-1.83%15,510,300
Mar 3, 20269.149.669.119.289.281.53%24,633,500
Mar 2, 20269.109.309.059.149.14-2.25%8,019,900
Feb 27, 20269.309.429.279.359.350.43%7,617,844
Feb 26, 20269.279.339.209.319.310.22%6,856,545
Feb 25, 20269.309.369.219.299.290.32%8,342,445
Feb 24, 20269.199.279.129.269.261.54%7,608,300
Feb 13, 20269.039.289.039.129.120.33%7,401,300
Feb 12, 20269.139.239.039.099.09-0.44%6,264,800
Feb 11, 20269.239.269.099.139.13-1.08%5,737,400
Feb 10, 20269.199.309.139.239.230.44%7,459,273
Feb 9, 20269.159.259.129.199.190.44%7,819,101
Feb 6, 20269.149.199.059.159.150.77%7,239,800
Feb 5, 20269.179.179.049.089.08-0.98%7,432,600
Feb 4, 20268.959.418.919.179.173.03%14,559,700
Feb 3, 20268.668.928.618.908.903.61%9,295,501
Feb 2, 20268.768.848.598.598.59-1.94%7,034,100
Jan 30, 20268.678.828.648.768.760.34%7,177,870
Jan 29, 20268.819.008.688.738.73-1.69%9,213,600
Jan 28, 20269.039.068.848.888.88-2.20%8,091,300
Jan 27, 20268.779.098.569.089.082.83%12,330,600
Jan 26, 20269.029.028.748.838.83-2.11%8,678,660
Jan 23, 20268.939.078.879.029.021.35%11,571,760
Jan 22, 20268.708.908.668.908.902.18%10,077,960
Jan 21, 20268.808.828.678.718.71-2.02%10,339,500
Jan 20, 20268.888.988.818.898.890.45%10,942,600
Jan 19, 20268.888.898.748.858.85-0.11%9,633,300
Jan 16, 20268.668.998.558.868.862.31%19,183,787
Jan 15, 20268.808.898.628.668.66-2.15%12,652,000
Jan 14, 20268.949.058.768.858.85-0.67%20,002,004
Jan 13, 20269.519.518.878.918.91-4.91%35,661,949
Jan 12, 20269.239.379.119.379.379.98%16,201,800
Jan 9, 20268.588.638.488.528.52-0.35%7,666,400
Jan 8, 20268.418.658.338.558.551.91%7,697,301
Jan 7, 20268.288.528.208.398.391.21%9,090,100
Jan 6, 20268.208.308.188.298.290.85%6,930,900
Jan 5, 20268.308.338.208.228.22-0.96%6,255,400
Dec 31, 20258.258.348.108.308.300.12%5,235,400
Dec 30, 20258.208.368.208.298.290.48%5,388,900
Dec 29, 20258.318.318.218.258.25-0.36%4,672,900
Dec 26, 20258.388.398.238.288.28-1.66%6,138,500
Dec 25, 20258.088.428.078.428.424.08%8,636,000
Dec 24, 20257.998.097.888.098.091.25%4,619,103
Dec 23, 20258.258.277.937.997.99-3.39%10,822,702
Dec 22, 20258.308.378.258.278.27-0.60%4,999,415
Dec 19, 20258.218.328.218.328.321.09%4,397,200
Dec 18, 20258.128.348.108.238.230.86%4,751,300
Dec 17, 20258.238.328.018.168.16-1.33%5,830,610
Dec 16, 20258.478.478.268.278.27-2.36%5,365,200
Dec 15, 20258.498.568.378.478.47-0.59%4,921,310
Dec 12, 20258.358.628.358.528.521.31%5,724,200
Dec 11, 20258.608.618.408.418.41-2.32%6,693,900
Dec 10, 20258.708.808.608.618.61-1.71%5,637,400
Dec 9, 20258.838.898.708.768.76-0.90%5,488,900
Dec 8, 20258.749.008.738.848.841.03%6,933,300
Dec 5, 20258.608.758.528.758.751.98%5,389,300
Dec 4, 20258.738.748.578.588.58-1.83%6,103,900
Dec 3, 20258.878.878.678.748.74-1.35%6,505,600
Dec 2, 20258.838.938.708.868.860.23%6,282,200
Dec 1, 20258.919.008.818.848.84-1.01%6,372,400
Nov 28, 20258.778.948.688.938.932.06%6,197,402
Nov 27, 20258.818.848.678.758.75-0.68%8,012,400
Nov 26, 20259.039.108.788.818.81-2.87%10,219,100
Nov 25, 20259.039.169.009.079.071.00%8,316,400
Nov 24, 20258.879.228.718.988.983.22%12,444,900
Nov 21, 20259.219.368.668.708.70-6.75%18,077,800
Nov 20, 20259.309.419.209.339.33-10,462,610
Nov 19, 20259.459.579.269.339.33-1.89%13,103,000
Nov 18, 20259.719.719.389.519.51-2.06%16,532,000
Nov 17, 20259.599.939.589.719.711.15%19,376,900
Nov 14, 20259.439.789.419.609.601.27%21,199,700
Nov 13, 20259.339.559.319.489.481.17%15,598,410
Nov 12, 20259.529.529.299.379.37-1.58%13,772,310
Nov 11, 20259.479.529.359.529.520.63%17,427,800
Nov 10, 20259.309.639.279.469.461.61%27,002,700
Nov 7, 20259.299.369.209.319.310.11%16,317,400
Nov 6, 20259.409.439.259.309.30-1.38%19,114,600
Nov 5, 20259.199.519.179.439.431.40%28,901,310
Nov 4, 20259.249.409.159.309.30-0.85%37,817,430
Nov 3, 20258.609.388.549.389.389.96%27,966,100
Oct 31, 20258.438.558.438.538.530.95%5,503,000
Oct 30, 20258.618.658.458.458.45-2.20%7,579,000
Oct 29, 20258.668.718.458.648.64-1.26%10,260,100
Oct 28, 20258.958.958.728.758.75-2.23%12,641,800
Oct 27, 20259.149.178.898.958.95-2.51%18,080,590
Oct 24, 20258.889.318.839.189.183.38%30,781,300
Oct 23, 20258.778.928.638.888.881.37%10,495,400
Oct 22, 20258.678.798.638.768.760.81%7,218,400
Oct 21, 20258.528.698.498.698.691.76%8,045,500
Oct 20, 20258.318.638.258.548.543.77%8,600,700
Oct 17, 20258.478.518.208.238.23-2.95%6,093,100
Oct 16, 20258.638.678.408.488.48-2.30%5,244,265
Oct 15, 20258.538.688.498.688.681.76%5,298,565
Oct 14, 20258.608.698.508.538.53-6,682,300
Oct 13, 20258.258.558.188.538.53-1.16%8,483,100
Oct 10, 20258.588.678.528.638.630.58%7,980,702