Changzhou Kaidi Electrical Inc. (SHA:605288)
China
· Delayed Price · Currency is CNY 116.47
+2.02 (1.76%)
Mar 10, 2026, 2:24 PM CST
SHA:605288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 117.80 | 119.50 | 111.60 | 114.45 | 114.45 | -2.89% | 1,009,540 |
| Mar 6, 2026 | 116.16 | 121.48 | 115.01 | 117.85 | 117.85 | 1.45% | 929,405 |
| Mar 5, 2026 | 112.70 | 116.25 | 108.00 | 116.16 | 116.16 | 8.91% | 1,527,800 |
| Mar 4, 2026 | 113.98 | 115.87 | 104.99 | 106.66 | 106.66 | -8.12% | 1,834,240 |
| Mar 3, 2026 | 122.00 | 124.00 | 115.60 | 116.08 | 116.08 | -5.32% | 703,700 |
| Mar 2, 2026 | 122.40 | 125.30 | 121.01 | 122.60 | 122.60 | -3.67% | 488,761 |
| Feb 27, 2026 | 128.07 | 128.07 | 124.02 | 127.27 | 127.27 | -0.08% | 516,500 |
| Feb 26, 2026 | 127.00 | 130.00 | 125.12 | 127.37 | 127.37 | -0.66% | 513,710 |
| Feb 25, 2026 | 128.00 | 130.50 | 126.07 | 128.21 | 128.21 | -0.38% | 531,031 |
| Feb 24, 2026 | 134.99 | 135.45 | 126.00 | 128.70 | 128.70 | -3.23% | 499,780 |
| Feb 13, 2026 | 139.19 | 139.20 | 133.00 | 133.00 | 133.00 | -4.45% | 509,320 |
| Feb 12, 2026 | 146.99 | 147.87 | 139.08 | 139.20 | 139.20 | -3.00% | 625,890 |
| Feb 11, 2026 | 144.43 | 148.00 | 139.00 | 143.50 | 143.50 | 0.35% | 1,011,688 |
| Feb 10, 2026 | 135.84 | 143.70 | 130.88 | 143.00 | 143.00 | 6.32% | 1,172,796 |
| Feb 9, 2026 | 134.04 | 137.29 | 128.00 | 134.50 | 134.50 | 1.43% | 1,208,380 |
| Feb 6, 2026 | 137.03 | 141.86 | 132.30 | 132.60 | 132.60 | -1.78% | 1,380,987 |
| Feb 5, 2026 | 136.30 | 143.80 | 133.66 | 135.00 | 135.00 | -1.16% | 1,813,320 |
| Feb 4, 2026 | 140.10 | 141.93 | 133.34 | 136.59 | 136.59 | -2.85% | 1,236,875 |
| Feb 3, 2026 | 130.88 | 141.00 | 128.60 | 140.59 | 140.59 | 9.57% | 2,112,860 |
| Feb 2, 2026 | 133.01 | 137.13 | 125.66 | 128.31 | 128.31 | -0.53% | 1,906,940 |
| Jan 30, 2026 | 116.92 | 133.01 | 115.68 | 129.00 | 129.00 | 6.68% | 2,875,281 |
| Jan 29, 2026 | 134.44 | 134.50 | 120.92 | 120.92 | 120.92 | -10.00% | 1,157,300 |
| Jan 28, 2026 | 131.00 | 137.35 | 126.01 | 134.36 | 134.36 | 2.24% | 1,405,860 |
| Jan 27, 2026 | 122.39 | 131.42 | 118.53 | 131.42 | 131.42 | 10.00% | 1,218,760 |
| Jan 26, 2026 | 123.02 | 128.00 | 118.83 | 119.47 | 119.47 | -1.91% | 1,288,520 |
| Jan 23, 2026 | 127.04 | 127.50 | 119.10 | 121.80 | 121.80 | -2.21% | 1,108,320 |
| Jan 22, 2026 | 126.89 | 127.68 | 121.38 | 124.55 | 124.55 | 0.12% | 1,687,080 |
| Jan 21, 2026 | 121.94 | 129.00 | 121.94 | 124.40 | 124.40 | 1.39% | 1,886,260 |
| Jan 20, 2026 | 122.57 | 132.99 | 120.09 | 122.70 | 122.70 | -0.89% | 3,213,750 |
| Jan 19, 2026 | 116.66 | 126.48 | 113.80 | 123.80 | 123.80 | 7.67% | 3,164,005 |
| Jan 16, 2026 | 109.90 | 119.88 | 109.28 | 114.98 | 114.98 | 5.04% | 1,946,960 |
| Jan 15, 2026 | 114.07 | 117.00 | 106.86 | 109.46 | 109.46 | -5.47% | 1,605,500 |
| Jan 14, 2026 | 109.93 | 120.20 | 109.93 | 115.80 | 115.80 | 5.98% | 1,959,240 |
| Jan 13, 2026 | 111.29 | 114.80 | 106.00 | 109.27 | 109.27 | -0.83% | 1,340,940 |
| Jan 12, 2026 | 115.00 | 118.73 | 110.00 | 110.19 | 110.19 | 2.08% | 2,364,460 |
| Jan 9, 2026 | 99.10 | 107.94 | 97.60 | 107.94 | 107.94 | 10.00% | 2,278,970 |
| Jan 8, 2026 | 99.00 | 102.88 | 97.00 | 98.13 | 98.13 | 1.70% | 2,470,248 |
| Jan 7, 2026 | 86.99 | 96.49 | 86.30 | 96.49 | 96.49 | 10.00% | 1,970,068 |
| Jan 6, 2026 | 86.98 | 88.90 | 85.35 | 87.72 | 87.72 | 0.77% | 1,207,070 |
| Jan 5, 2026 | 88.98 | 89.60 | 85.00 | 87.05 | 87.05 | -3.06% | 735,600 |
| Dec 31, 2025 | 90.54 | 90.54 | 83.30 | 89.80 | 89.80 | -1.54% | 1,499,720 |
| Dec 30, 2025 | 86.90 | 91.86 | 85.89 | 91.20 | 91.20 | 3.74% | 1,194,200 |
| Dec 29, 2025 | 85.35 | 90.08 | 84.71 | 87.91 | 87.91 | 3.00% | 1,307,320 |
| Dec 26, 2025 | 87.86 | 87.86 | 83.40 | 85.35 | 85.35 | -0.23% | 790,400 |
| Dec 25, 2025 | 82.50 | 86.19 | 82.14 | 85.55 | 85.55 | 3.45% | 833,340 |
| Dec 24, 2025 | 82.48 | 83.39 | 81.64 | 82.70 | 82.70 | 0.69% | 574,360 |
| Dec 23, 2025 | 81.96 | 82.60 | 81.10 | 82.13 | 82.13 | 0.21% | 450,700 |
| Dec 22, 2025 | 82.39 | 82.68 | 80.60 | 81.96 | 81.96 | -0.05% | 709,700 |
| Dec 19, 2025 | 81.38 | 82.20 | 81.12 | 82.00 | 82.00 | 0.61% | 487,200 |
| Dec 18, 2025 | 83.86 | 84.12 | 81.00 | 81.50 | 81.50 | -2.38% | 672,963 |
| Dec 17, 2025 | 82.90 | 83.90 | 80.70 | 83.49 | 83.49 | 0.71% | 1,047,900 |
| Dec 16, 2025 | 83.00 | 84.88 | 81.80 | 82.90 | 82.90 | -0.47% | 678,240 |
| Dec 15, 2025 | 86.00 | 86.00 | 82.80 | 83.29 | 83.29 | -3.03% | 832,800 |
| Dec 12, 2025 | 88.05 | 88.99 | 85.35 | 85.89 | 85.89 | -2.41% | 682,200 |
| Dec 11, 2025 | 88.90 | 90.36 | 87.10 | 88.01 | 88.01 | 0.18% | 981,900 |
| Dec 10, 2025 | 89.90 | 89.90 | 87.43 | 87.85 | 87.85 | -2.08% | 965,503 |
| Dec 9, 2025 | 91.20 | 91.50 | 89.66 | 89.72 | 89.72 | -3.01% | 841,059 |
| Dec 8, 2025 | 95.13 | 95.49 | 89.17 | 92.50 | 92.50 | -2.76% | 2,222,439 |
| Dec 5, 2025 | 99.50 | 100.92 | 94.80 | 95.13 | 95.13 | -4.87% | 1,414,780 |
| Dec 4, 2025 | 105.90 | 105.90 | 99.00 | 100.00 | 100.00 | -4.74% | 1,693,280 |
| Dec 3, 2025 | 99.32 | 107.00 | 98.30 | 104.98 | 104.98 | 5.71% | 2,158,320 |
| Dec 2, 2025 | 100.98 | 102.10 | 96.42 | 99.31 | 99.31 | -2.64% | 1,188,980 |
| Dec 1, 2025 | 103.70 | 107.36 | 99.95 | 102.00 | 102.00 | -2.98% | 2,029,760 |
| Nov 28, 2025 | 98.26 | 106.00 | 98.26 | 105.13 | 105.13 | 6.41% | 2,226,643 |
| Nov 27, 2025 | 99.50 | 104.14 | 97.20 | 98.80 | 98.80 | -0.82% | 1,680,660 |
| Nov 26, 2025 | 97.00 | 103.55 | 95.15 | 99.62 | 99.62 | 3.00% | 2,277,460 |
| Nov 25, 2025 | 96.00 | 99.52 | 94.82 | 96.72 | 96.72 | 2.01% | 1,864,381 |
| Nov 24, 2025 | 92.57 | 98.38 | 90.10 | 94.81 | 94.81 | 2.44% | 2,690,013 |
| Nov 21, 2025 | 85.33 | 96.04 | 85.33 | 92.55 | 92.55 | 6.00% | 3,815,610 |
| Nov 20, 2025 | 89.70 | 93.87 | 86.50 | 87.31 | 87.31 | -2.17% | 1,499,621 |
| Nov 19, 2025 | 90.00 | 94.80 | 85.58 | 89.25 | 89.25 | 1.33% | 2,295,171 |
| Nov 18, 2025 | 94.70 | 94.70 | 87.10 | 88.08 | 88.08 | -7.46% | 2,104,321 |
| Nov 17, 2025 | 90.89 | 98.65 | 89.88 | 95.18 | 95.18 | 6.13% | 3,014,263 |
| Nov 14, 2025 | 89.32 | 94.44 | 87.50 | 89.68 | 89.68 | -0.60% | 1,028,100 |
| Nov 13, 2025 | 88.88 | 90.66 | 86.63 | 90.22 | 90.22 | 1.51% | 897,854 |
| Nov 12, 2025 | 95.00 | 96.07 | 88.33 | 88.88 | 88.88 | -7.52% | 1,426,720 |
| Nov 11, 2025 | 93.73 | 96.79 | 90.16 | 96.11 | 96.11 | 2.68% | 2,038,704 |
| Nov 10, 2025 | 95.50 | 96.62 | 91.67 | 93.60 | 93.60 | -2.00% | 1,221,288 |
| Nov 7, 2025 | 89.50 | 97.66 | 87.00 | 95.51 | 95.51 | 4.78% | 2,296,709 |
| Nov 6, 2025 | 84.72 | 91.26 | 83.56 | 91.15 | 91.15 | 7.55% | 2,415,760 |
| Nov 5, 2025 | 81.93 | 86.01 | 80.09 | 84.75 | 84.75 | 3.29% | 1,841,666 |
| Nov 4, 2025 | 83.07 | 85.00 | 79.27 | 82.05 | 82.05 | -0.44% | 1,481,240 |
| Nov 3, 2025 | 85.90 | 85.90 | 82.35 | 82.41 | 82.41 | -1.73% | 982,679 |
| Oct 31, 2025 | 83.00 | 88.15 | 81.09 | 83.86 | 83.86 | 0.55% | 1,678,126 |
| Oct 30, 2025 | 83.50 | 84.58 | 79.95 | 83.40 | 83.40 | 1.15% | 2,155,318 |
| Oct 29, 2025 | 91.47 | 91.47 | 82.33 | 82.45 | 82.45 | -9.87% | 2,360,820 |
| Oct 28, 2025 | 92.22 | 93.48 | 88.20 | 91.48 | 91.48 | 1.24% | 1,986,806 |
| Oct 27, 2025 | 92.39 | 92.68 | 88.12 | 90.36 | 90.36 | 0.76% | 3,183,700 |
| Oct 24, 2025 | 81.53 | 89.68 | 81.53 | 89.68 | 89.68 | 10.00% | 1,979,960 |
| Oct 23, 2025 | 84.55 | 86.60 | 80.49 | 81.53 | 81.53 | -3.57% | 1,019,960 |
| Oct 22, 2025 | 85.19 | 86.21 | 83.00 | 84.55 | 84.55 | -0.73% | 585,280 |
| Oct 21, 2025 | 83.86 | 85.28 | 82.20 | 85.17 | 85.17 | 1.55% | 760,812 |
| Oct 20, 2025 | 85.00 | 85.93 | 82.66 | 83.87 | 83.87 | 2.03% | 890,880 |
| Oct 17, 2025 | 85.87 | 85.87 | 82.00 | 82.20 | 82.20 | -4.64% | 826,780 |
| Oct 16, 2025 | 85.19 | 87.30 | 84.50 | 86.20 | 86.20 | 0.89% | 1,032,200 |
| Oct 15, 2025 | 83.32 | 86.45 | 82.29 | 85.44 | 85.44 | 3.76% | 1,478,300 |
| Oct 14, 2025 | 88.71 | 89.03 | 81.70 | 82.34 | 82.34 | -6.44% | 1,293,540 |
| Oct 13, 2025 | 82.64 | 88.59 | 82.64 | 88.01 | 88.01 | -1.50% | 1,259,583 |
| Oct 10, 2025 | 91.60 | 93.36 | 88.00 | 89.35 | 89.35 | -2.36% | 1,210,923 |
| Oct 9, 2025 | 96.00 | 96.00 | 91.02 | 91.51 | 91.51 | -2.75% | 1,298,700 |