Hangzhou Kaierda Welding Robot Co.,Ltd. (SHA:688255)
China
· Delayed Price · Currency is CNY 29.77
+0.26 (0.88%)
Apr 29, 2026, 3:00 PM CST
SHA:688255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.77 | 29.95 | 29.32 | 29.77 | 29.77 | 0.88% | 2,046,418 |
| Apr 28, 2026 | 29.91 | 30.58 | 29.47 | 29.51 | 29.51 | -2.09% | 2,052,249 |
| Apr 27, 2026 | 29.50 | 30.28 | 29.44 | 30.14 | 30.14 | 1.58% | 1,791,089 |
| Apr 24, 2026 | 29.30 | 29.92 | 28.77 | 29.67 | 29.67 | 1.57% | 2,143,601 |
| Apr 23, 2026 | 29.90 | 30.17 | 28.95 | 29.21 | 29.21 | -2.80% | 2,402,841 |
| Apr 22, 2026 | 29.46 | 30.38 | 29.18 | 30.05 | 30.05 | 1.73% | 2,454,069 |
| Apr 21, 2026 | 29.91 | 29.91 | 29.04 | 29.54 | 29.54 | -0.81% | 2,210,292 |
| Apr 20, 2026 | 30.15 | 30.16 | 29.48 | 29.78 | 29.78 | -1.23% | 2,871,188 |
| Apr 17, 2026 | 29.88 | 30.41 | 29.60 | 30.15 | 30.15 | 0.84% | 2,327,571 |
| Apr 16, 2026 | 29.30 | 30.14 | 29.23 | 29.90 | 29.90 | 2.61% | 2,730,961 |
| Apr 15, 2026 | 29.40 | 29.75 | 28.80 | 29.14 | 29.14 | 2.75% | 3,376,465 |
| Apr 14, 2026 | 28.37 | 28.42 | 28.00 | 28.36 | 28.36 | 1.47% | 1,104,314 |
| Apr 13, 2026 | 27.88 | 28.16 | 27.78 | 27.95 | 27.95 | -0.75% | 954,832 |
| Apr 10, 2026 | 28.05 | 28.69 | 27.95 | 28.16 | 28.16 | 1.33% | 1,634,169 |
| Apr 9, 2026 | 28.01 | 28.34 | 27.71 | 27.79 | 27.79 | -2.29% | 1,369,295 |
| Apr 8, 2026 | 27.33 | 28.48 | 27.33 | 28.44 | 28.44 | 5.96% | 1,773,112 |
| Apr 7, 2026 | 26.57 | 27.11 | 26.42 | 26.84 | 26.84 | 0.86% | 1,172,960 |
| Apr 3, 2026 | 27.25 | 27.25 | 26.44 | 26.61 | 26.61 | -1.08% | 1,136,808 |
| Apr 2, 2026 | 27.88 | 27.88 | 26.77 | 26.90 | 26.90 | -2.89% | 1,341,644 |
| Apr 1, 2026 | 27.30 | 27.80 | 27.01 | 27.70 | 27.70 | 3.36% | 1,830,313 |
| Mar 31, 2026 | 27.06 | 27.47 | 26.71 | 26.80 | 26.80 | -0.89% | 1,592,956 |
| Mar 30, 2026 | 26.90 | 27.16 | 26.55 | 27.04 | 27.04 | -0.48% | 1,217,214 |
| Mar 27, 2026 | 26.60 | 27.25 | 26.10 | 27.17 | 27.17 | 1.61% | 1,505,049 |
| Mar 26, 2026 | 27.08 | 27.65 | 26.71 | 26.74 | 26.74 | -1.18% | 2,261,582 |
| Mar 25, 2026 | 26.69 | 27.24 | 26.50 | 27.06 | 27.06 | 1.65% | 1,469,032 |
| Mar 24, 2026 | 26.00 | 26.65 | 25.70 | 26.62 | 26.62 | 3.42% | 1,836,902 |
| Mar 23, 2026 | 26.81 | 27.40 | 25.50 | 25.74 | 25.74 | -5.37% | 2,780,108 |
| Mar 20, 2026 | 28.34 | 28.60 | 27.03 | 27.20 | 27.20 | -3.51% | 1,560,154 |
| Mar 19, 2026 | 29.01 | 29.07 | 28.07 | 28.19 | 28.19 | -3.59% | 2,107,446 |
| Mar 18, 2026 | 29.25 | 29.53 | 28.86 | 29.24 | 29.24 | - | 1,296,043 |
| Mar 17, 2026 | 30.09 | 30.09 | 29.21 | 29.24 | 29.24 | -2.04% | 1,136,654 |
| Mar 16, 2026 | 29.69 | 29.92 | 29.30 | 29.85 | 29.85 | 0.78% | 1,267,773 |
| Mar 13, 2026 | 30.05 | 30.41 | 29.62 | 29.62 | 29.62 | -1.30% | 1,702,744 |
| Mar 12, 2026 | 30.88 | 30.88 | 29.96 | 30.01 | 30.01 | -2.18% | 1,285,794 |
| Mar 11, 2026 | 31.50 | 31.72 | 30.66 | 30.68 | 30.68 | -2.36% | 1,537,698 |
| 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 |