KEBODA TECHNOLOGY Co., Ltd. (SHA:603786)
China
· Delayed Price · Currency is CNY 61.80
-1.14 (-1.81%)
At close: Mar 9, 2026
KEBODA TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.00 | 62.28 | 60.31 | 61.80 | 61.80 | -1.81% | 2,208,027 |
| Mar 6, 2026 | 62.42 | 63.60 | 62.00 | 62.94 | 62.94 | 0.83% | 1,564,670 |
| Mar 5, 2026 | 62.10 | 63.36 | 61.70 | 62.42 | 62.42 | 1.60% | 2,295,048 |
| Mar 4, 2026 | 61.57 | 63.35 | 61.20 | 61.44 | 61.44 | -3.14% | 2,765,150 |
| Mar 3, 2026 | 65.85 | 66.43 | 63.20 | 63.43 | 63.43 | -3.10% | 2,454,500 |
| Mar 2, 2026 | 66.51 | 67.09 | 64.60 | 65.46 | 65.46 | -2.56% | 3,270,366 |
| Feb 27, 2026 | 66.82 | 68.07 | 66.30 | 67.18 | 67.18 | 0.54% | 1,545,056 |
| Feb 26, 2026 | 68.42 | 68.72 | 66.44 | 66.82 | 66.82 | -2.34% | 4,263,568 |
| Feb 25, 2026 | 68.02 | 69.28 | 67.72 | 68.42 | 68.42 | 0.57% | 1,328,018 |
| Feb 24, 2026 | 69.51 | 69.59 | 67.54 | 68.03 | 68.03 | -1.32% | 1,528,000 |
| Feb 13, 2026 | 68.90 | 70.25 | 68.38 | 68.94 | 68.94 | 0.06% | 1,263,652 |
| Feb 12, 2026 | 68.40 | 69.79 | 68.00 | 68.90 | 68.90 | 1.10% | 1,669,667 |
| Feb 11, 2026 | 69.22 | 69.22 | 67.80 | 68.15 | 68.15 | -1.62% | 1,834,188 |
| Feb 10, 2026 | 69.21 | 69.30 | 68.62 | 69.27 | 69.27 | 0.30% | 1,280,301 |
| Feb 9, 2026 | 69.03 | 69.56 | 68.23 | 69.06 | 69.06 | 0.82% | 1,789,800 |
| Feb 6, 2026 | 70.80 | 71.16 | 68.26 | 68.50 | 68.50 | -3.90% | 3,364,100 |
| Feb 5, 2026 | 69.88 | 71.70 | 68.91 | 71.28 | 71.28 | 2.00% | 2,662,027 |
| Feb 4, 2026 | 70.00 | 71.38 | 69.31 | 69.88 | 69.88 | -0.30% | 1,515,100 |
| Feb 3, 2026 | 67.79 | 70.54 | 67.01 | 70.09 | 70.09 | 4.41% | 4,288,566 |
| Feb 2, 2026 | 69.68 | 70.05 | 67.00 | 67.13 | 67.13 | -3.49% | 3,724,524 |
| Jan 30, 2026 | 70.25 | 70.53 | 67.20 | 69.56 | 69.56 | -0.98% | 5,087,055 |
| Jan 29, 2026 | 75.05 | 75.56 | 69.25 | 70.25 | 70.25 | -7.50% | 8,236,020 |
| Jan 28, 2026 | 77.51 | 77.77 | 75.52 | 75.95 | 75.95 | -2.01% | 2,426,300 |
| Jan 27, 2026 | 76.49 | 78.18 | 75.04 | 77.51 | 77.51 | 1.32% | 2,794,845 |
| Jan 26, 2026 | 82.35 | 82.94 | 74.05 | 76.50 | 76.50 | -7.02% | 6,613,297 |
| Jan 23, 2026 | 80.00 | 82.95 | 79.61 | 82.28 | 82.28 | 3.37% | 3,502,404 |
| Jan 22, 2026 | 81.99 | 82.90 | 79.07 | 79.60 | 79.60 | -1.73% | 2,234,763 |
| Jan 21, 2026 | 79.98 | 83.37 | 79.98 | 81.00 | 81.00 | 0.67% | 2,338,996 |
| Jan 20, 2026 | 81.80 | 83.59 | 79.53 | 80.46 | 80.46 | -1.85% | 2,120,705 |
| Jan 19, 2026 | 85.00 | 85.00 | 81.18 | 81.98 | 81.98 | -1.71% | 2,557,000 |
| Jan 16, 2026 | 81.00 | 85.28 | 80.57 | 83.41 | 83.41 | 3.69% | 3,903,554 |
| Jan 15, 2026 | 79.98 | 82.28 | 79.40 | 80.44 | 80.44 | 0.59% | 2,571,517 |
| Jan 14, 2026 | 81.48 | 83.18 | 77.60 | 79.97 | 79.97 | -2.59% | 4,584,353 |
| Jan 13, 2026 | 82.21 | 84.42 | 81.00 | 82.10 | 82.10 | -0.13% | 3,489,099 |
| Jan 12, 2026 | 81.00 | 82.96 | 79.77 | 82.21 | 82.21 | 1.52% | 2,806,979 |
| Jan 9, 2026 | 80.66 | 82.19 | 79.61 | 80.98 | 80.98 | 0.36% | 2,871,199 |
| Jan 8, 2026 | 82.20 | 83.53 | 80.20 | 80.69 | 80.69 | -3.34% | 2,997,200 |
| Jan 7, 2026 | 82.90 | 85.49 | 81.72 | 83.48 | 83.48 | 0.29% | 3,520,354 |
| Jan 6, 2026 | 78.71 | 84.89 | 78.03 | 83.24 | 83.24 | 6.49% | 4,883,589 |
| Jan 5, 2026 | 78.05 | 79.15 | 77.11 | 78.17 | 78.17 | 0.09% | 4,105,719 |
| Dec 31, 2025 | 80.67 | 80.79 | 76.67 | 78.10 | 78.10 | -3.04% | 5,493,160 |
| Dec 30, 2025 | 76.30 | 81.30 | 75.02 | 80.55 | 80.55 | 5.43% | 8,036,613 |
| Dec 29, 2025 | 75.60 | 77.59 | 73.80 | 76.40 | 76.40 | 0.33% | 6,067,114 |
| Dec 26, 2025 | 75.81 | 76.57 | 74.00 | 76.15 | 76.15 | 0.45% | 3,803,875 |
| Dec 25, 2025 | 71.83 | 77.62 | 71.00 | 75.81 | 75.81 | 5.16% | 4,699,841 |
| Dec 24, 2025 | 71.68 | 72.97 | 70.90 | 72.09 | 72.09 | 0.61% | 2,955,666 |
| Dec 23, 2025 | 74.46 | 74.95 | 70.97 | 71.65 | 71.65 | -4.21% | 5,790,992 |
| Dec 22, 2025 | 73.55 | 76.49 | 73.00 | 74.80 | 74.80 | 2.86% | 5,002,728 |
| Dec 19, 2025 | 70.97 | 75.88 | 70.55 | 72.72 | 72.72 | 3.03% | 5,466,360 |
| Dec 18, 2025 | 70.65 | 72.67 | 69.85 | 70.58 | 70.58 | -0.45% | 2,163,693 |
| Dec 17, 2025 | 69.00 | 72.91 | 67.00 | 70.90 | 70.90 | 0.58% | 3,173,190 |
| Dec 16, 2025 | 73.10 | 75.00 | 69.50 | 70.49 | 70.49 | -0.72% | 5,954,665 |
| Dec 15, 2025 | 72.51 | 73.77 | 71.00 | 71.00 | 71.00 | -3.15% | 2,335,907 |
| Dec 12, 2025 | 71.93 | 73.49 | 71.00 | 73.31 | 73.31 | 1.66% | 2,644,418 |
| Dec 11, 2025 | 74.49 | 75.12 | 72.05 | 72.11 | 72.11 | -2.90% | 2,033,770 |
| Dec 10, 2025 | 72.52 | 75.00 | 71.90 | 74.26 | 74.26 | 1.98% | 2,257,878 |
| Dec 9, 2025 | 72.78 | 74.04 | 72.51 | 72.82 | 72.82 | -1.09% | 1,574,642 |
| Dec 8, 2025 | 73.93 | 74.35 | 71.80 | 73.62 | 73.62 | 0.44% | 2,732,900 |
| 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 |