KEBODA TECHNOLOGY Co., Ltd. (SHA:603786)
China
· Delayed Price · Currency is CNY 53.17
+1.06 (2.03%)
Apr 29, 2026, 2:35 PM CST
KEBODA TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.87 | 52.45 | 51.87 | 52.30 | - | 0.36% | 444,617 |
| Apr 28, 2026 | 54.10 | 54.16 | 51.91 | 52.11 | 52.11 | -4.21% | 4,960,443 |
| Apr 27, 2026 | 53.00 | 54.99 | 52.87 | 54.40 | 54.40 | 2.62% | 3,398,748 |
| Apr 24, 2026 | 53.73 | 54.19 | 52.90 | 53.01 | 53.01 | -1.49% | 3,661,144 |
| Apr 23, 2026 | 55.80 | 55.87 | 52.65 | 53.81 | 53.81 | -4.64% | 6,885,257 |
| Apr 22, 2026 | 56.52 | 56.70 | 55.68 | 56.43 | 56.43 | -0.53% | 3,137,900 |
| Apr 21, 2026 | 57.06 | 57.22 | 55.85 | 56.73 | 56.73 | -0.58% | 3,249,585 |
| Apr 20, 2026 | 57.35 | 57.80 | 56.73 | 57.06 | 57.06 | -0.16% | 3,405,907 |
| Apr 17, 2026 | 57.12 | 58.00 | 56.66 | 57.15 | 57.15 | 0.05% | 3,231,857 |
| Apr 16, 2026 | 56.45 | 57.32 | 56.19 | 57.12 | 57.12 | 1.66% | 2,917,995 |
| Apr 15, 2026 | 56.84 | 57.05 | 55.70 | 56.19 | 56.19 | 0.23% | 3,088,248 |
| Apr 14, 2026 | 56.15 | 56.66 | 55.55 | 56.06 | 56.06 | 0.79% | 3,166,000 |
| Apr 13, 2026 | 56.08 | 56.50 | 55.38 | 55.62 | 55.62 | -0.68% | 3,397,700 |
| Apr 10, 2026 | 56.00 | 56.75 | 55.52 | 56.00 | 56.00 | 1.01% | 3,638,732 |
| Apr 9, 2026 | 55.10 | 56.18 | 54.63 | 55.44 | 55.44 | - | 3,508,378 |
| Apr 8, 2026 | 53.32 | 55.53 | 53.32 | 55.44 | 55.44 | 5.56% | 4,137,285 |
| Apr 7, 2026 | 53.38 | 54.39 | 52.25 | 52.52 | 52.52 | -1.61% | 3,206,996 |
| Apr 3, 2026 | 54.21 | 54.49 | 53.20 | 53.38 | 53.38 | -1.53% | 2,131,854 |
| Apr 2, 2026 | 55.24 | 55.25 | 53.80 | 54.21 | 54.21 | -1.86% | 2,031,033 |
| Apr 1, 2026 | 55.81 | 55.94 | 54.84 | 55.24 | 55.24 | 1.28% | 2,431,014 |
| Mar 31, 2026 | 54.10 | 55.62 | 53.55 | 54.54 | 54.54 | 0.81% | 3,612,414 |
| Mar 30, 2026 | 53.80 | 54.74 | 53.52 | 54.10 | 54.10 | -0.28% | 3,038,300 |
| Mar 27, 2026 | 52.89 | 54.86 | 52.50 | 54.25 | 54.25 | 1.76% | 2,674,449 |
| Mar 26, 2026 | 54.32 | 54.59 | 53.13 | 53.31 | 53.31 | -1.84% | 1,634,129 |
| Mar 25, 2026 | 53.30 | 54.54 | 53.20 | 54.31 | 54.31 | 2.22% | 2,444,620 |
| Mar 24, 2026 | 53.01 | 53.26 | 52.00 | 53.13 | 53.13 | 2.11% | 2,692,053 |
| Mar 23, 2026 | 53.97 | 54.17 | 51.66 | 52.03 | 52.03 | -4.13% | 4,623,420 |
| Mar 20, 2026 | 55.49 | 55.96 | 54.16 | 54.27 | 54.27 | -1.24% | 3,195,600 |
| Mar 19, 2026 | 56.73 | 57.10 | 54.60 | 54.95 | 54.95 | -4.37% | 5,195,814 |
| Mar 18, 2026 | 58.38 | 58.45 | 56.92 | 57.46 | 57.46 | -1.44% | 2,996,489 |
| Mar 17, 2026 | 59.61 | 59.80 | 58.01 | 58.30 | 58.30 | -1.88% | 2,487,500 |
| Mar 16, 2026 | 59.83 | 60.06 | 58.60 | 59.42 | 59.42 | -0.65% | 3,323,459 |
| Mar 13, 2026 | 61.00 | 61.35 | 59.65 | 59.81 | 59.81 | -2.26% | 3,032,915 |
| Mar 12, 2026 | 61.59 | 62.26 | 60.83 | 61.19 | 61.19 | -1.29% | 2,328,771 |
| Mar 11, 2026 | 62.68 | 62.99 | 61.63 | 61.99 | 61.99 | -1.04% | 2,114,434 |
| Mar 10, 2026 | 62.20 | 63.63 | 62.01 | 62.64 | 62.64 | 1.36% | 2,230,300 |
| 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 |