Changzhou Kaidi Electrical Inc. (SHA:605288)
China
· Delayed Price · Currency is CNY 81.39
+1.19 (1.48%)
Apr 30, 2026, 11:05 AM CST
SHA:605288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.90 | 81.98 | 78.90 | 80.20 | 80.20 | 0.86% | 1,389,740 |
| Apr 28, 2026 | 81.55 | 82.49 | 78.98 | 79.52 | 79.52 | -3.59% | 1,047,755 |
| Apr 27, 2026 | 83.28 | 83.45 | 80.83 | 82.48 | 82.48 | -0.22% | 1,048,100 |
| Apr 24, 2026 | 83.13 | 84.43 | 82.05 | 82.66 | 82.66 | -1.29% | 726,750 |
| Apr 23, 2026 | 85.20 | 85.67 | 82.53 | 83.74 | 83.74 | -2.42% | 948,719 |
| Apr 22, 2026 | 84.50 | 85.94 | 82.90 | 85.82 | 85.82 | 0.73% | 990,600 |
| Apr 21, 2026 | 86.19 | 88.20 | 84.72 | 85.20 | 85.20 | -1.66% | 1,379,170 |
| Apr 20, 2026 | 85.60 | 91.00 | 82.77 | 86.64 | 86.64 | 1.21% | 2,060,127 |
| Apr 17, 2026 | 84.44 | 87.00 | 82.50 | 85.60 | 85.60 | 1.15% | 863,350 |
| Apr 16, 2026 | 82.95 | 86.75 | 82.95 | 84.63 | 84.63 | 2.03% | 1,009,848 |
| Apr 15, 2026 | 84.09 | 86.24 | 82.90 | 82.95 | 82.95 | -0.86% | 820,560 |
| Apr 14, 2026 | 82.33 | 84.47 | 81.47 | 83.67 | 83.67 | 1.63% | 841,863 |
| Apr 13, 2026 | 84.74 | 84.80 | 81.82 | 82.33 | 82.33 | -2.84% | 1,005,320 |
| Apr 10, 2026 | 84.11 | 86.47 | 83.80 | 84.74 | 84.74 | 0.74% | 866,900 |
| Apr 9, 2026 | 87.55 | 87.55 | 83.00 | 84.12 | 84.12 | -3.51% | 1,012,080 |
| Apr 8, 2026 | 86.00 | 88.69 | 86.00 | 87.18 | 87.18 | 2.93% | 932,500 |
| Apr 7, 2026 | 86.72 | 87.49 | 84.00 | 84.70 | 84.70 | -2.05% | 742,600 |
| Apr 3, 2026 | 87.70 | 87.78 | 85.00 | 86.47 | 86.47 | -1.06% | 489,360 |
| Apr 2, 2026 | 90.98 | 90.99 | 86.63 | 87.40 | 87.40 | -3.27% | 474,000 |
| Apr 1, 2026 | 91.00 | 91.88 | 89.41 | 90.35 | 90.35 | 2.44% | 649,500 |
| Mar 31, 2026 | 89.94 | 91.18 | 87.90 | 88.20 | 88.20 | -1.87% | 866,700 |
| Mar 30, 2026 | 87.69 | 91.51 | 87.69 | 89.88 | 89.88 | -1.08% | 833,020 |
| Mar 27, 2026 | 91.36 | 92.47 | 88.00 | 90.86 | 90.86 | -0.55% | 1,291,100 |
| Mar 26, 2026 | 98.01 | 99.00 | 90.99 | 91.36 | 91.36 | -5.46% | 996,380 |
| Mar 25, 2026 | 90.90 | 96.93 | 89.50 | 96.64 | 96.64 | 8.09% | 1,450,540 |
| Mar 24, 2026 | 90.00 | 90.40 | 86.20 | 89.41 | 89.41 | 3.95% | 1,097,196 |
| Mar 23, 2026 | 92.84 | 92.84 | 85.73 | 86.01 | 86.01 | -5.41% | 1,159,576 |
| Mar 20, 2026 | 96.18 | 97.50 | 89.88 | 90.93 | 90.93 | -2.85% | 1,284,600 |
| Mar 19, 2026 | 100.58 | 100.58 | 93.19 | 93.60 | 93.60 | -6.96% | 1,299,211 |
| Mar 18, 2026 | 100.47 | 101.38 | 98.90 | 100.60 | 100.60 | 0.62% | 617,082 |
| Mar 17, 2026 | 105.98 | 105.98 | 99.98 | 99.98 | 99.98 | -3.78% | 566,397 |
| Mar 16, 2026 | 107.56 | 108.80 | 102.00 | 103.91 | 103.91 | -3.62% | 673,510 |
| Mar 13, 2026 | 108.83 | 111.23 | 107.43 | 107.81 | 107.81 | -1.72% | 459,340 |
| Mar 12, 2026 | 112.30 | 113.60 | 108.60 | 109.70 | 109.70 | -2.32% | 541,400 |
| Mar 11, 2026 | 118.10 | 118.10 | 112.03 | 112.30 | 112.30 | -4.88% | 1,006,240 |
| Mar 10, 2026 | 114.00 | 119.02 | 112.38 | 118.06 | 118.06 | 3.15% | 983,080 |
| 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 |