Skip to main content
KraussMaffei Company Limited (SHA:600579)
China flag China · Delayed Price · Currency is CNY
7.82
-0.10 (-1.26%)
Apr 29, 2026, 3:00 PM CST

KraussMaffei Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.507.847.467.827.82-1.26%8,365,000
Apr 28, 20267.938.077.877.927.92-1.37%5,360,800
Apr 27, 20267.898.037.818.038.031.77%5,257,700
Apr 24, 20267.707.947.707.897.891.81%5,324,000
Apr 23, 20267.807.867.717.757.75-1.15%3,691,400
Apr 22, 20267.877.907.787.847.84-1.01%4,514,200
Apr 21, 20268.018.037.867.927.92-1.00%4,789,400
Apr 20, 20267.958.027.868.008.000.63%4,208,400
Apr 17, 20268.028.067.897.957.95-0.87%2,806,400
Apr 16, 20267.868.057.858.028.022.04%4,481,700
Apr 15, 20267.948.027.837.867.86-1.01%3,885,689
Apr 14, 20268.048.057.877.947.94-0.63%3,787,289
Apr 13, 20268.058.057.907.997.99-0.37%3,487,800
Apr 10, 20267.968.127.958.028.021.13%3,999,000
Apr 9, 20268.078.107.907.937.93-1.86%3,891,200
Apr 8, 20268.068.107.948.088.082.15%5,297,900
Apr 7, 20267.687.987.687.917.913.13%5,755,000
Apr 3, 20267.747.837.607.677.67-0.90%4,443,900
Apr 2, 20267.907.927.707.747.74-2.40%4,305,000
Apr 1, 20268.058.057.837.937.930.13%4,318,700
Mar 31, 20268.038.107.927.927.92-1.37%4,012,700
Mar 30, 20267.948.037.848.038.030.12%4,752,800
Mar 27, 20267.748.037.748.028.022.30%5,265,700
Mar 26, 20267.938.157.827.847.84-1.26%6,479,900
Mar 25, 20267.807.947.807.947.941.40%5,724,700
Mar 24, 20267.577.967.477.837.835.81%11,162,200
Mar 23, 20267.887.937.357.407.40-7.04%9,683,400
Mar 20, 20268.258.307.937.967.96-3.75%6,849,481
Mar 19, 20268.508.508.238.278.27-3.27%5,528,100
Mar 18, 20268.508.558.408.558.550.47%4,668,100
Mar 17, 20268.748.828.508.518.51-2.96%6,789,100
Mar 16, 20268.929.028.718.778.77-1.35%8,083,000
Mar 13, 20268.829.188.828.898.890.45%11,918,600
Mar 12, 20268.979.088.818.858.85-1.34%8,861,900
Mar 11, 20268.949.138.868.978.970.45%9,820,000
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