KEBODA TECHNOLOGY Co., Ltd. (SHA:603786)
China
· Delayed Price · Currency is CNY 73.30
-0.14 (-0.19%)
At close: Dec 5, 2025
KEBODA TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.02 | 73.85 | 71.55 | 73.30 | 73.30 | -0.19% | 2,706,000 |
| Dec 4, 2025 | 72.99 | 75.20 | 72.55 | 73.44 | 73.44 | 1.97% | 4,316,757 |
| Dec 3, 2025 | 72.60 | 73.91 | 71.31 | 72.02 | 72.02 | -0.80% | 1,959,066 |
| Dec 2, 2025 | 73.54 | 73.78 | 72.00 | 72.60 | 72.60 | -1.28% | 1,890,075 |
| Dec 1, 2025 | 73.24 | 73.54 | 72.00 | 73.54 | 73.54 | 1.02% | 2,449,244 |
| Nov 28, 2025 | 72.59 | 73.07 | 71.01 | 72.80 | 72.80 | 0.07% | 2,591,250 |
| Nov 27, 2025 | 73.00 | 73.99 | 72.52 | 72.75 | 72.75 | -0.34% | 2,054,833 |
| Nov 26, 2025 | 72.30 | 74.14 | 72.30 | 73.00 | 73.00 | -0.49% | 2,384,368 |
| Nov 25, 2025 | 71.89 | 74.20 | 71.30 | 73.36 | 73.36 | 2.72% | 4,633,155 |
| Nov 24, 2025 | 71.20 | 73.20 | 70.79 | 71.42 | 71.42 | 0.89% | 3,171,860 |
| Nov 21, 2025 | 69.48 | 72.34 | 69.00 | 70.79 | 70.79 | 0.90% | 5,232,585 |
| Nov 20, 2025 | 69.80 | 71.20 | 69.55 | 70.16 | 70.16 | -0.34% | 2,129,276 |
| Nov 19, 2025 | 71.53 | 71.74 | 70.00 | 70.40 | 70.40 | -1.65% | 1,798,110 |
| Nov 18, 2025 | 72.66 | 72.89 | 70.73 | 71.58 | 71.58 | -1.69% | 2,852,000 |
| Nov 17, 2025 | 73.00 | 74.20 | 72.45 | 72.81 | 72.81 | -1.13% | 2,227,858 |
| Nov 14, 2025 | 72.66 | 75.22 | 72.07 | 73.64 | 73.64 | 0.93% | 3,735,305 |
| Nov 13, 2025 | 73.30 | 74.00 | 72.60 | 72.96 | 72.96 | -0.56% | 2,598,027 |
| Nov 12, 2025 | 72.00 | 75.19 | 71.67 | 73.37 | 73.37 | 1.90% | 4,418,283 |
| Nov 11, 2025 | 74.11 | 74.23 | 71.30 | 72.00 | 72.00 | -2.96% | 4,607,157 |
| Nov 10, 2025 | 74.36 | 74.99 | 73.33 | 74.20 | 74.20 | -0.20% | 3,137,245 |
| Nov 7, 2025 | 75.40 | 75.98 | 74.00 | 74.35 | 74.35 | -3.14% | 4,779,395 |
| Nov 6, 2025 | 74.20 | 76.76 | 73.00 | 76.76 | 76.76 | 3.66% | 7,754,577 |
| Nov 5, 2025 | 73.31 | 74.75 | 72.86 | 74.05 | 74.05 | -0.20% | 4,362,552 |
| Nov 4, 2025 | 75.90 | 76.10 | 73.32 | 74.20 | 74.20 | -2.29% | 3,822,874 |
| Nov 3, 2025 | 77.00 | 78.30 | 75.65 | 75.94 | 75.94 | -2.01% | 4,179,854 |
| Oct 31, 2025 | 78.54 | 79.49 | 77.32 | 77.50 | 77.50 | 1.11% | 6,422,675 |
| Oct 30, 2025 | 80.37 | 80.68 | 76.65 | 76.65 | 76.65 | -4.63% | 4,377,751 |
| Oct 29, 2025 | 79.20 | 80.89 | 78.65 | 80.37 | 80.37 | 0.69% | 5,636,043 |
| Oct 28, 2025 | 80.01 | 80.73 | 78.61 | 79.82 | 79.82 | -1.09% | 6,307,888 |
| Oct 27, 2025 | 82.71 | 82.98 | 79.58 | 80.70 | 80.70 | -2.57% | 6,619,156 |
| Oct 24, 2025 | 79.69 | 84.00 | 79.69 | 82.83 | 82.83 | 3.72% | 9,737,153 |
| Oct 23, 2025 | 82.20 | 83.93 | 79.01 | 79.86 | 79.86 | -4.85% | 15,098,590 |
| Oct 22, 2025 | 91.00 | 91.00 | 83.93 | 83.93 | 83.93 | -10.00% | 9,524,357 |
| Oct 21, 2025 | 89.31 | 93.26 | 88.00 | 93.26 | 93.26 | 4.67% | 6,197,838 |
| Oct 20, 2025 | 88.20 | 91.11 | 86.51 | 89.10 | 89.10 | 3.04% | 5,677,305 |
| Oct 17, 2025 | 91.33 | 91.33 | 84.69 | 86.47 | 86.47 | -5.32% | 4,965,283 |
| Oct 16, 2025 | 91.53 | 95.06 | 90.86 | 91.33 | 91.33 | -0.85% | 5,307,102 |
| Oct 15, 2025 | 87.76 | 93.78 | 87.12 | 92.11 | 92.11 | 5.21% | 6,929,155 |
| Oct 14, 2025 | 95.00 | 96.53 | 86.80 | 87.55 | 87.55 | -5.84% | 8,713,676 |
| Oct 13, 2025 | 89.50 | 96.84 | 87.01 | 92.98 | 92.98 | -3.70% | 10,268,570 |
| Oct 10, 2025 | 101.48 | 102.00 | 96.40 | 96.55 | 96.55 | -3.98% | 7,216,905 |
| Oct 9, 2025 | 102.02 | 103.00 | 98.44 | 100.55 | 100.55 | -3.85% | 7,732,961 |
| Sep 30, 2025 | 106.45 | 107.00 | 103.38 | 104.58 | 104.58 | -3.40% | 6,579,957 |
| Sep 29, 2025 | 100.80 | 109.23 | 98.44 | 108.26 | 108.26 | 9.02% | 7,435,504 |
| Sep 26, 2025 | 97.80 | 103.00 | 96.90 | 99.30 | 99.30 | 3.44% | 9,378,037 |
| Sep 25, 2025 | 97.93 | 100.09 | 95.00 | 96.00 | 96.00 | -2.99% | 8,279,117 |
| Sep 24, 2025 | 92.98 | 100.79 | 91.26 | 98.96 | 98.96 | 6.76% | 9,995,325 |
| Sep 23, 2025 | 88.49 | 94.79 | 88.00 | 92.69 | 92.69 | 5.81% | 15,074,950 |
| Sep 22, 2025 | 81.01 | 87.90 | 80.76 | 87.60 | 87.60 | 8.13% | 13,811,280 |
| Sep 19, 2025 | 81.70 | 86.49 | 78.89 | 81.01 | 81.01 | -2.75% | 15,400,420 |
| Sep 18, 2025 | 84.17 | 84.17 | 79.00 | 83.30 | 83.30 | 8.86% | 20,918,400 |
| Sep 17, 2025 | 76.50 | 76.52 | 75.62 | 76.52 | 76.52 | 10.01% | 6,544,418 |
| Sep 16, 2025 | 63.99 | 69.56 | 63.61 | 69.56 | 69.56 | 9.99% | 9,615,597 |
| Sep 15, 2025 | 61.52 | 64.98 | 61.52 | 63.24 | 63.24 | 3.18% | 5,442,037 |
| Sep 12, 2025 | 62.33 | 62.57 | 61.18 | 61.29 | 61.29 | -1.72% | 3,009,336 |
| Sep 11, 2025 | 62.34 | 62.65 | 60.69 | 62.36 | 62.36 | 1.12% | 4,561,336 |
| Sep 10, 2025 | 62.50 | 63.35 | 61.36 | 61.67 | 61.67 | -1.44% | 3,989,299 |
| Sep 9, 2025 | 64.00 | 64.06 | 62.25 | 62.57 | 62.57 | -2.23% | 6,222,818 |
| Sep 8, 2025 | 62.00 | 66.46 | 61.91 | 64.00 | 64.00 | 4.46% | 14,083,820 |
| Sep 5, 2025 | 58.50 | 61.27 | 58.50 | 61.27 | 61.27 | 10.00% | 5,953,239 |
| Sep 4, 2025 | 57.41 | 58.49 | 54.71 | 55.70 | 55.70 | -3.27% | 3,958,151 |
| Sep 3, 2025 | 58.10 | 59.03 | 56.95 | 57.58 | 57.58 | -0.64% | 3,993,018 |
| Sep 2, 2025 | 59.11 | 59.11 | 57.69 | 57.95 | 57.95 | -1.45% | 3,692,325 |
| Sep 1, 2025 | 59.39 | 59.97 | 58.38 | 58.80 | 58.80 | -0.32% | 4,389,200 |
| Aug 29, 2025 | 58.50 | 59.99 | 57.01 | 58.99 | 58.99 | 1.24% | 6,705,272 |
| Aug 28, 2025 | 60.02 | 61.50 | 56.81 | 58.27 | 58.27 | -0.09% | 8,408,863 |
| Aug 27, 2025 | 56.77 | 60.50 | 56.77 | 58.32 | 58.32 | 2.73% | 9,955,164 |
| Aug 26, 2025 | 54.46 | 58.14 | 54.25 | 56.77 | 56.77 | 4.34% | 6,429,064 |
| Aug 25, 2025 | 55.08 | 55.66 | 54.37 | 54.41 | 54.41 | -1.22% | 4,393,060 |
| Aug 22, 2025 | 55.11 | 55.38 | 54.62 | 55.08 | 55.08 | -0.04% | 3,013,988 |
| Aug 21, 2025 | 55.34 | 55.55 | 54.81 | 55.10 | 55.10 | -0.34% | 2,383,659 |
| Aug 20, 2025 | 54.98 | 55.45 | 54.62 | 55.29 | 55.29 | 0.80% | 3,308,912 |
| Aug 19, 2025 | 53.65 | 55.28 | 53.01 | 54.85 | 54.85 | 2.14% | 4,214,399 |
| Aug 18, 2025 | 52.70 | 54.88 | 52.31 | 53.70 | 53.70 | 1.90% | 4,284,239 |
| Aug 15, 2025 | 51.65 | 52.76 | 51.60 | 52.70 | 52.70 | 2.15% | 1,663,012 |
| Aug 14, 2025 | 52.23 | 52.51 | 51.28 | 51.59 | 51.59 | -1.21% | 1,764,626 |
| Aug 13, 2025 | 52.39 | 52.48 | 51.91 | 52.22 | 52.22 | -0.02% | 1,538,312 |
| Aug 12, 2025 | 52.41 | 52.93 | 52.21 | 52.23 | 52.23 | -0.70% | 1,149,200 |
| Aug 11, 2025 | 52.61 | 52.75 | 52.25 | 52.60 | 52.60 | 0.38% | 1,037,166 |
| Aug 8, 2025 | 52.71 | 52.89 | 52.11 | 52.40 | 52.40 | -0.59% | 690,600 |
| Aug 7, 2025 | 53.32 | 53.49 | 52.51 | 52.71 | 52.71 | -1.07% | 1,002,818 |
| Aug 6, 2025 | 52.99 | 53.55 | 52.50 | 53.28 | 53.28 | 1.06% | 1,360,679 |
| Aug 5, 2025 | 52.24 | 52.93 | 52.20 | 52.72 | 52.72 | 1.03% | 1,134,566 |
| Aug 4, 2025 | 51.94 | 52.59 | 51.73 | 52.18 | 52.18 | 0.87% | 984,000 |
| Aug 1, 2025 | 52.05 | 52.75 | 51.39 | 51.73 | 51.73 | -0.54% | 1,061,812 |
| Jul 31, 2025 | 52.43 | 52.99 | 51.88 | 52.01 | 52.01 | -1.22% | 1,262,700 |
| Jul 30, 2025 | 53.86 | 53.86 | 51.95 | 52.65 | 52.65 | -2.32% | 3,075,849 |
| Jul 29, 2025 | 53.72 | 54.55 | 53.72 | 53.90 | 53.90 | -0.37% | 1,589,257 |
| Jul 28, 2025 | 53.96 | 54.47 | 53.71 | 54.10 | 54.10 | 0.26% | 951,289 |
| Jul 25, 2025 | 54.64 | 54.87 | 53.75 | 53.96 | 53.96 | -1.28% | 1,404,595 |
| Jul 24, 2025 | 54.54 | 54.98 | 54.20 | 54.66 | 54.66 | 0.59% | 759,700 |
| Jul 23, 2025 | 54.30 | 54.80 | 54.10 | 54.34 | 54.34 | 0.06% | 733,120 |
| Jul 22, 2025 | 54.85 | 54.97 | 54.20 | 54.31 | 54.31 | -1.02% | 1,323,863 |
| Jul 21, 2025 | 55.60 | 55.61 | 54.50 | 54.87 | 54.87 | -0.81% | 1,196,452 |
| Jul 18, 2025 | 55.80 | 55.95 | 55.20 | 55.32 | 55.32 | -0.77% | 602,900 |
| Jul 17, 2025 | 55.36 | 55.77 | 55.09 | 55.75 | 55.75 | 0.52% | 907,700 |
| Jul 16, 2025 | 55.50 | 56.33 | 55.08 | 55.46 | 55.46 | 0.27% | 1,587,381 |
| Jul 15, 2025 | 54.88 | 55.70 | 54.80 | 55.31 | 55.31 | 0.25% | 1,133,297 |
| Jul 14, 2025 | 55.66 | 55.85 | 55.11 | 55.17 | 55.17 | -0.49% | 484,597 |
| Jul 11, 2025 | 54.91 | 55.89 | 54.75 | 55.44 | 55.44 | 1.04% | 856,900 |