Hangzhou Kaierda Welding Robot Co.,Ltd. (SHA:688255)
China
· Delayed Price · Currency is CNY 31.42
+0.97 (3.19%)
At close: Mar 10, 2026
SHA:688255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.80 | 31.49 | 30.69 | 31.42 | 31.42 | 3.19% | 1,724,159 |
| Mar 9, 2026 | 30.66 | 30.66 | 29.65 | 30.45 | 30.45 | -1.20% | 2,323,932 |
| Mar 6, 2026 | 30.44 | 31.07 | 30.20 | 30.82 | 30.82 | 0.85% | 1,299,156 |
| Mar 5, 2026 | 30.73 | 31.19 | 30.44 | 30.56 | 30.56 | 0.73% | 1,379,042 |
| Mar 4, 2026 | 30.93 | 31.05 | 30.25 | 30.34 | 30.34 | -1.53% | 1,951,810 |
| Mar 3, 2026 | 32.14 | 32.28 | 30.80 | 30.81 | 30.81 | -3.84% | 2,866,645 |
| Mar 2, 2026 | 32.54 | 33.17 | 31.98 | 32.04 | 32.04 | -2.91% | 3,363,379 |
| Feb 27, 2026 | 33.97 | 33.97 | 32.75 | 33.00 | 33.00 | -1.96% | 3,837,655 |
| Feb 26, 2026 | 33.35 | 33.78 | 33.16 | 33.66 | 33.66 | 1.14% | 2,415,577 |
| Feb 25, 2026 | 33.50 | 33.64 | 33.07 | 33.28 | 33.28 | -0.48% | 2,659,261 |
| Feb 24, 2026 | 34.76 | 35.19 | 33.25 | 33.44 | 33.44 | -2.51% | 3,152,722 |
| Feb 13, 2026 | 34.10 | 34.95 | 33.98 | 34.30 | 34.30 | 0.29% | 2,458,553 |
| Feb 12, 2026 | 33.29 | 34.55 | 33.20 | 34.20 | 34.20 | 2.67% | 2,233,102 |
| Feb 11, 2026 | 34.35 | 34.40 | 33.06 | 33.31 | 33.31 | -2.89% | 4,093,367 |
| Feb 10, 2026 | 34.60 | 34.97 | 34.28 | 34.30 | 34.30 | -0.81% | 1,550,080 |
| Feb 9, 2026 | 34.94 | 35.15 | 34.44 | 34.58 | 34.58 | 0.14% | 1,746,145 |
| Feb 6, 2026 | 33.60 | 34.98 | 33.51 | 34.53 | 34.53 | 1.74% | 2,517,612 |
| Feb 5, 2026 | 34.55 | 34.98 | 33.66 | 33.94 | 33.94 | -1.57% | 1,867,590 |
| Feb 4, 2026 | 35.80 | 36.10 | 34.38 | 34.48 | 34.48 | -0.66% | 2,871,554 |
| Feb 3, 2026 | 34.46 | 34.71 | 33.60 | 34.71 | 34.71 | 2.30% | 1,902,841 |
| Feb 2, 2026 | 34.07 | 35.47 | 33.92 | 33.93 | 33.93 | -1.28% | 2,985,778 |
| Jan 30, 2026 | 33.85 | 34.37 | 33.07 | 34.37 | 34.37 | 1.54% | 1,815,597 |
| Jan 29, 2026 | 34.91 | 35.13 | 33.75 | 33.85 | 33.85 | -2.95% | 2,076,974 |
| Jan 28, 2026 | 35.75 | 35.75 | 34.61 | 34.88 | 34.88 | -2.08% | 1,619,528 |
| Jan 27, 2026 | 35.67 | 35.97 | 34.58 | 35.62 | 35.62 | -0.14% | 1,866,462 |
| Jan 26, 2026 | 37.98 | 38.21 | 35.21 | 35.67 | 35.67 | -5.33% | 3,420,359 |
| Jan 23, 2026 | 37.24 | 37.99 | 36.75 | 37.68 | 37.68 | 1.32% | 3,300,562 |
| Jan 22, 2026 | 38.00 | 38.58 | 36.60 | 37.19 | 37.19 | -1.43% | 3,193,956 |
| Jan 21, 2026 | 37.62 | 38.11 | 36.95 | 37.73 | 37.73 | -0.03% | 4,140,412 |
| Jan 20, 2026 | 39.44 | 39.86 | 37.39 | 37.74 | 37.74 | -4.43% | 4,113,979 |
| Jan 19, 2026 | 38.98 | 40.50 | 38.98 | 39.49 | 39.49 | 0.77% | 2,701,949 |
| Jan 16, 2026 | 39.56 | 39.98 | 38.41 | 39.19 | 39.19 | 1.03% | 3,596,466 |
| Jan 15, 2026 | 37.17 | 39.39 | 37.17 | 38.79 | 38.79 | 2.95% | 3,275,644 |
| Jan 14, 2026 | 37.35 | 38.80 | 37.12 | 37.68 | 37.68 | 0.99% | 2,985,000 |
| Jan 13, 2026 | 37.44 | 38.50 | 37.30 | 37.31 | 37.31 | -0.29% | 3,246,656 |
| Jan 12, 2026 | 37.50 | 37.79 | 36.86 | 37.42 | 37.42 | 0.19% | 2,305,562 |
| Jan 9, 2026 | 36.43 | 37.88 | 36.43 | 37.35 | 37.35 | 1.49% | 2,486,972 |
| Jan 8, 2026 | 36.90 | 37.05 | 36.21 | 36.80 | 36.80 | 0.82% | 1,700,633 |
| Jan 7, 2026 | 36.58 | 36.80 | 36.02 | 36.50 | 36.50 | -0.19% | 1,263,889 |
| Jan 6, 2026 | 36.80 | 37.00 | 36.17 | 36.57 | 36.57 | 0.47% | 1,647,593 |
| Jan 5, 2026 | 36.80 | 36.80 | 35.91 | 36.40 | 36.40 | -0.63% | 2,254,674 |
| Dec 31, 2025 | 36.88 | 37.06 | 36.16 | 36.63 | 36.63 | 0.36% | 1,706,559 |
| Dec 30, 2025 | 35.56 | 36.88 | 35.56 | 36.50 | 36.50 | 1.19% | 2,876,788 |
| Dec 29, 2025 | 35.69 | 36.50 | 35.53 | 36.07 | 36.07 | 1.06% | 1,841,592 |
| Dec 26, 2025 | 36.63 | 36.98 | 35.35 | 35.69 | 35.69 | -3.02% | 2,513,244 |
| Dec 25, 2025 | 36.36 | 37.20 | 36.02 | 36.80 | 36.80 | 1.41% | 3,248,884 |
| Dec 24, 2025 | 33.47 | 36.88 | 33.47 | 36.29 | 36.29 | 7.53% | 4,073,342 |
| Dec 23, 2025 | 33.33 | 34.15 | 33.20 | 33.75 | 33.75 | 0.75% | 1,174,291 |
| Dec 22, 2025 | 33.18 | 33.73 | 32.87 | 33.50 | 33.50 | 1.85% | 1,271,154 |
| Dec 19, 2025 | 33.00 | 33.30 | 32.70 | 32.89 | 32.89 | 0.89% | 1,252,431 |
| Dec 18, 2025 | 31.50 | 33.14 | 31.38 | 32.60 | 32.60 | 3.16% | 1,702,027 |
| Dec 17, 2025 | 30.82 | 31.85 | 30.81 | 31.60 | 31.60 | 1.94% | 1,570,803 |
| Dec 16, 2025 | 31.57 | 31.57 | 30.59 | 31.00 | 31.00 | -1.21% | 1,125,240 |
| Dec 15, 2025 | 31.61 | 32.05 | 31.10 | 31.38 | 31.38 | -0.95% | 1,490,950 |
| Dec 12, 2025 | 31.92 | 32.08 | 31.45 | 31.68 | 31.68 | -0.13% | 1,049,069 |
| Dec 11, 2025 | 32.54 | 32.58 | 31.68 | 31.72 | 31.72 | -2.19% | 993,307 |
| Dec 10, 2025 | 32.85 | 33.00 | 32.30 | 32.43 | 32.43 | -1.55% | 1,087,512 |
| Dec 9, 2025 | 32.40 | 33.39 | 32.40 | 32.94 | 32.94 | 0.12% | 861,390 |
| Dec 8, 2025 | 32.40 | 32.93 | 31.90 | 32.90 | 32.90 | 1.67% | 1,513,235 |
| Dec 5, 2025 | 31.55 | 32.36 | 31.26 | 32.36 | 32.36 | 2.47% | 1,213,607 |
| Dec 4, 2025 | 32.20 | 32.40 | 31.52 | 31.58 | 31.58 | -0.22% | 1,328,743 |
| Dec 3, 2025 | 32.15 | 32.21 | 31.60 | 31.65 | 31.65 | -0.63% | 743,191 |
| Dec 2, 2025 | 32.50 | 32.63 | 31.68 | 31.85 | 31.85 | -2.51% | 762,995 |
| Dec 1, 2025 | 32.60 | 32.74 | 32.09 | 32.67 | 32.67 | 0.96% | 1,011,984 |
| Nov 28, 2025 | 32.30 | 32.76 | 31.88 | 32.36 | 32.36 | 0.19% | 1,336,845 |
| Nov 27, 2025 | 32.07 | 32.70 | 32.07 | 32.30 | 32.30 | 0.75% | 997,982 |
| Nov 26, 2025 | 32.20 | 32.54 | 32.01 | 32.06 | 32.06 | -0.28% | 843,998 |
| Nov 25, 2025 | 32.60 | 32.80 | 32.05 | 32.15 | 32.15 | -0.50% | 832,706 |
| Nov 24, 2025 | 31.88 | 32.42 | 31.31 | 32.31 | 32.31 | 2.90% | 1,445,676 |
| Nov 21, 2025 | 32.10 | 32.58 | 31.01 | 31.40 | 31.40 | -3.12% | 1,478,286 |
| Nov 20, 2025 | 33.00 | 33.30 | 32.24 | 32.41 | 32.41 | -1.22% | 1,017,879 |
| Nov 19, 2025 | 33.60 | 34.11 | 32.71 | 32.81 | 32.81 | -2.58% | 1,248,702 |
| Nov 18, 2025 | 33.79 | 34.98 | 33.32 | 33.68 | 33.68 | -0.18% | 1,886,457 |
| Nov 17, 2025 | 33.91 | 34.35 | 33.64 | 33.74 | 33.74 | -0.79% | 1,091,556 |
| Nov 14, 2025 | 34.68 | 34.98 | 34.01 | 34.01 | 34.01 | -2.33% | 1,152,844 |
| Nov 13, 2025 | 35.00 | 35.27 | 34.60 | 34.82 | 34.82 | -0.51% | 1,206,679 |
| Nov 12, 2025 | 35.47 | 35.56 | 34.82 | 35.00 | 35.00 | -1.13% | 1,697,626 |
| Nov 11, 2025 | 35.00 | 35.80 | 34.68 | 35.40 | 35.40 | 2.61% | 2,026,531 |
| Nov 10, 2025 | 34.51 | 35.29 | 34.31 | 34.50 | 34.50 | -0.12% | 1,230,306 |
| Nov 7, 2025 | 35.17 | 35.47 | 34.28 | 34.54 | 34.54 | -2.01% | 1,622,585 |
| Nov 6, 2025 | 35.10 | 35.77 | 34.90 | 35.25 | 35.25 | 0.71% | 1,070,327 |
| Nov 5, 2025 | 34.90 | 35.38 | 34.60 | 35.00 | 35.00 | -0.34% | 1,258,151 |
| Nov 4, 2025 | 36.23 | 36.35 | 34.90 | 35.12 | 35.12 | -3.12% | 1,916,837 |
| Nov 3, 2025 | 37.05 | 37.36 | 35.75 | 36.25 | 36.25 | -2.16% | 2,721,891 |
| Oct 31, 2025 | 35.80 | 37.43 | 35.76 | 37.05 | 37.05 | 3.06% | 2,512,353 |
| Oct 30, 2025 | 36.50 | 37.20 | 35.95 | 35.95 | 35.95 | -1.80% | 1,886,845 |
| Oct 29, 2025 | 37.75 | 38.69 | 36.37 | 36.61 | 36.61 | 0.55% | 2,887,561 |
| Oct 28, 2025 | 36.39 | 36.95 | 36.10 | 36.41 | 36.41 | -0.22% | 1,635,588 |
| Oct 27, 2025 | 36.56 | 37.50 | 35.91 | 36.49 | 36.49 | 0.44% | 1,920,263 |
| Oct 24, 2025 | 36.39 | 37.23 | 36.20 | 36.33 | 36.33 | 0.28% | 1,691,792 |
| Oct 23, 2025 | 36.45 | 36.92 | 35.60 | 36.23 | 36.23 | -0.93% | 1,143,619 |
| Oct 22, 2025 | 37.09 | 37.30 | 36.48 | 36.57 | 36.57 | -1.51% | 1,383,835 |
| Oct 21, 2025 | 36.80 | 37.48 | 36.23 | 37.13 | 37.13 | 0.65% | 1,679,409 |
| Oct 20, 2025 | 35.69 | 37.39 | 35.69 | 36.89 | 36.89 | 5.58% | 2,437,760 |
| Oct 17, 2025 | 37.02 | 37.02 | 34.86 | 34.94 | 34.94 | -5.18% | 1,800,178 |
| Oct 16, 2025 | 36.92 | 37.31 | 36.34 | 36.85 | 36.85 | -0.70% | 1,351,284 |
| Oct 15, 2025 | 36.27 | 37.48 | 35.56 | 37.11 | 37.11 | 3.57% | 2,029,698 |
| Oct 14, 2025 | 37.80 | 38.00 | 35.68 | 35.83 | 35.83 | -4.45% | 2,152,400 |
| Oct 13, 2025 | 36.97 | 37.98 | 35.68 | 37.50 | 37.50 | -3.40% | 2,639,927 |
| Oct 10, 2025 | 38.99 | 40.77 | 38.00 | 38.82 | 38.82 | -0.28% | 3,186,300 |