KEDE Numerical Control Co., Ltd. (SHA:688305)
China
· Delayed Price · Currency is CNY 63.72
+1.25 (2.00%)
Mar 10, 2026, 11:29 AM CST
KEDE Numerical Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.10 | 62.87 | 60.82 | 62.47 | 62.47 | -1.05% | 3,414,753 |
| Mar 6, 2026 | 61.14 | 63.94 | 60.88 | 63.13 | 63.13 | 3.46% | 3,899,830 |
| Mar 5, 2026 | 61.78 | 62.45 | 60.66 | 61.02 | 61.02 | 0.36% | 2,440,844 |
| Mar 4, 2026 | 60.06 | 62.14 | 60.05 | 60.80 | 60.80 | -0.21% | 2,756,516 |
| Mar 3, 2026 | 63.00 | 63.59 | 60.93 | 60.93 | 60.93 | -3.29% | 4,222,885 |
| Mar 2, 2026 | 61.74 | 63.89 | 60.02 | 63.00 | 63.00 | 1.03% | 4,319,841 |
| Feb 27, 2026 | 62.44 | 62.50 | 61.70 | 62.36 | 62.36 | -0.68% | 1,984,141 |
| Feb 26, 2026 | 60.70 | 63.16 | 60.27 | 62.79 | 62.79 | 3.63% | 3,594,342 |
| Feb 25, 2026 | 60.22 | 60.78 | 59.68 | 60.59 | 60.59 | 0.60% | 1,634,053 |
| Feb 24, 2026 | 60.02 | 60.45 | 58.84 | 60.23 | 60.23 | -0.28% | 2,249,644 |
| Feb 13, 2026 | 60.40 | 61.08 | 60.08 | 60.40 | 60.40 | -0.30% | 1,332,168 |
| Feb 12, 2026 | 59.81 | 60.79 | 59.76 | 60.58 | 60.58 | 1.29% | 1,401,474 |
| Feb 11, 2026 | 59.70 | 60.00 | 59.47 | 59.81 | 59.81 | 0.15% | 1,313,353 |
| Feb 10, 2026 | 59.50 | 59.98 | 59.39 | 59.72 | 59.72 | 0.03% | 1,447,767 |
| Feb 9, 2026 | 59.77 | 60.40 | 59.42 | 59.70 | 59.70 | 1.50% | 1,792,851 |
| Feb 6, 2026 | 58.26 | 59.29 | 58.26 | 58.82 | 58.82 | 0.12% | 1,280,836 |
| Feb 5, 2026 | 59.35 | 59.56 | 58.66 | 58.75 | 58.75 | -1.59% | 1,545,804 |
| Feb 4, 2026 | 60.29 | 60.38 | 59.26 | 59.70 | 59.70 | -1.27% | 1,654,382 |
| Feb 3, 2026 | 59.80 | 60.47 | 59.60 | 60.47 | 60.47 | 1.80% | 1,542,752 |
| Feb 2, 2026 | 61.00 | 61.59 | 59.17 | 59.40 | 59.40 | -2.78% | 1,792,825 |
| Jan 30, 2026 | 61.93 | 62.27 | 59.51 | 61.10 | 61.10 | -1.40% | 2,308,362 |
| Jan 29, 2026 | 63.55 | 64.08 | 61.75 | 61.97 | 61.97 | -2.52% | 2,250,399 |
| Jan 28, 2026 | 65.25 | 65.52 | 63.30 | 63.57 | 63.57 | -3.02% | 2,498,179 |
| Jan 27, 2026 | 65.38 | 66.26 | 63.40 | 65.55 | 65.55 | 0.55% | 2,266,154 |
| Jan 26, 2026 | 67.30 | 67.35 | 65.01 | 65.19 | 65.19 | -2.56% | 3,225,761 |
| Jan 23, 2026 | 65.80 | 67.00 | 65.61 | 66.90 | 66.90 | 2.00% | 2,407,581 |
| Jan 22, 2026 | 66.04 | 66.87 | 65.31 | 65.59 | 65.59 | -0.68% | 1,805,678 |
| Jan 21, 2026 | 64.51 | 66.49 | 64.51 | 66.04 | 66.04 | 1.99% | 2,453,145 |
| Jan 20, 2026 | 66.13 | 66.58 | 64.21 | 64.75 | 64.75 | -2.09% | 2,908,027 |
| Jan 19, 2026 | 65.88 | 66.80 | 65.48 | 66.13 | 66.13 | 0.49% | 2,640,929 |
| Jan 16, 2026 | 65.58 | 66.52 | 64.79 | 65.81 | 65.81 | 1.37% | 2,847,191 |
| Jan 15, 2026 | 64.44 | 65.53 | 64.20 | 64.92 | 64.92 | -0.09% | 2,391,907 |
| Jan 14, 2026 | 65.30 | 66.50 | 64.10 | 64.98 | 64.98 | -0.49% | 4,890,044 |
| Jan 13, 2026 | 67.00 | 67.06 | 64.91 | 65.30 | 65.30 | -2.78% | 4,350,149 |
| Jan 12, 2026 | 66.41 | 67.48 | 65.66 | 67.17 | 67.17 | 1.77% | 4,356,091 |
| Jan 9, 2026 | 65.58 | 66.98 | 65.15 | 66.00 | 66.00 | 0.14% | 4,612,349 |
| Jan 8, 2026 | 64.95 | 68.56 | 64.48 | 65.91 | 65.91 | 2.25% | 4,616,150 |
| Jan 7, 2026 | 62.80 | 66.49 | 62.39 | 64.46 | 64.46 | 3.95% | 5,863,655 |
| Jan 6, 2026 | 61.94 | 62.18 | 61.40 | 62.01 | 62.01 | 0.13% | 2,092,156 |
| Jan 5, 2026 | 61.80 | 62.90 | 61.10 | 61.93 | 61.93 | 0.21% | 2,709,184 |
| Dec 31, 2025 | 61.07 | 62.50 | 60.97 | 61.80 | 61.80 | 1.23% | 2,507,452 |
| Dec 30, 2025 | 61.00 | 61.65 | 60.51 | 61.05 | 61.05 | -0.21% | 2,054,126 |
| Dec 29, 2025 | 59.54 | 62.13 | 59.11 | 61.18 | 61.18 | 3.14% | 4,039,419 |
| Dec 26, 2025 | 59.18 | 60.30 | 58.70 | 59.32 | 59.32 | 1.07% | 2,534,102 |
| Dec 25, 2025 | 56.88 | 58.85 | 56.85 | 58.69 | 58.69 | 3.18% | 2,419,873 |
| Dec 24, 2025 | 56.21 | 57.01 | 56.21 | 56.88 | 56.88 | 1.30% | 1,339,085 |
| Dec 23, 2025 | 56.19 | 56.68 | 55.88 | 56.15 | 56.15 | -0.53% | 987,798 |
| Dec 22, 2025 | 56.56 | 56.92 | 56.32 | 56.45 | 56.45 | 0.07% | 1,247,289 |
| Dec 19, 2025 | 56.10 | 56.65 | 55.76 | 56.41 | 56.41 | 1.27% | 1,094,146 |
| Dec 18, 2025 | 55.74 | 56.50 | 55.40 | 55.70 | 55.70 | -0.34% | 1,111,348 |
| Dec 17, 2025 | 55.38 | 55.96 | 54.90 | 55.89 | 55.89 | 0.92% | 954,450 |
| Dec 16, 2025 | 55.92 | 56.17 | 54.86 | 55.38 | 55.38 | -0.93% | 1,157,094 |
| Dec 15, 2025 | 56.70 | 56.83 | 55.77 | 55.90 | 55.90 | -2.38% | 2,865,912 |
| Dec 12, 2025 | 57.00 | 57.26 | 55.90 | 57.26 | 57.26 | 1.09% | 2,892,927 |
| Dec 11, 2025 | 58.36 | 58.48 | 56.60 | 56.64 | 56.64 | -3.10% | 2,497,138 |
| Dec 10, 2025 | 58.90 | 59.20 | 58.29 | 58.45 | 58.45 | -0.83% | 1,278,532 |
| Dec 9, 2025 | 60.13 | 60.45 | 58.81 | 58.94 | 58.94 | -1.93% | 1,012,554 |
| Dec 8, 2025 | 59.87 | 60.49 | 59.56 | 60.10 | 60.10 | 1.23% | 1,247,389 |
| Dec 5, 2025 | 58.60 | 59.40 | 58.47 | 59.37 | 59.37 | 0.99% | 743,220 |
| Dec 4, 2025 | 59.88 | 59.88 | 58.78 | 58.79 | 58.79 | -0.74% | 977,916 |
| Dec 3, 2025 | 59.62 | 60.23 | 58.90 | 59.23 | 59.23 | -0.60% | 941,453 |
| Dec 2, 2025 | 58.99 | 59.87 | 58.66 | 59.59 | 59.59 | 0.69% | 1,062,815 |
| Dec 1, 2025 | 58.50 | 59.30 | 58.41 | 59.18 | 59.18 | 0.85% | 805,509 |
| Nov 28, 2025 | 58.03 | 58.69 | 57.66 | 58.68 | 58.68 | 0.96% | 781,107 |
| Nov 27, 2025 | 58.06 | 58.85 | 58.06 | 58.12 | 58.12 | -0.05% | 628,266 |
| Nov 26, 2025 | 58.60 | 58.85 | 58.12 | 58.15 | 58.15 | -0.50% | 586,100 |
| Nov 25, 2025 | 58.49 | 59.30 | 58.19 | 58.44 | 58.44 | 0.12% | 985,817 |
| Nov 24, 2025 | 57.66 | 58.67 | 57.66 | 58.37 | 58.37 | 1.23% | 751,183 |
| Nov 21, 2025 | 58.96 | 59.20 | 57.62 | 57.66 | 57.66 | -2.29% | 1,489,267 |
| Nov 20, 2025 | 60.19 | 60.64 | 58.88 | 59.01 | 59.01 | -1.80% | 1,141,035 |
| Nov 19, 2025 | 60.07 | 60.38 | 59.33 | 60.09 | 60.09 | 0.05% | 1,119,094 |
| Nov 18, 2025 | 59.88 | 60.66 | 59.70 | 60.06 | 60.06 | -1.20% | 1,340,644 |
| Nov 17, 2025 | 60.56 | 62.26 | 60.39 | 60.79 | 60.79 | 1.69% | 1,880,772 |
| Nov 14, 2025 | 60.49 | 60.59 | 59.70 | 59.78 | 59.78 | -1.71% | 1,342,728 |
| Nov 13, 2025 | 60.60 | 61.23 | 60.30 | 60.82 | 60.82 | 0.36% | 926,733 |
| Nov 12, 2025 | 60.69 | 61.29 | 60.00 | 60.60 | 60.60 | -0.49% | 1,330,882 |
| Nov 11, 2025 | 61.77 | 62.40 | 60.83 | 60.90 | 60.90 | -1.38% | 1,369,456 |
| Nov 10, 2025 | 61.75 | 61.98 | 61.08 | 61.75 | 61.75 | 0.16% | 1,421,224 |
| Nov 7, 2025 | 62.50 | 62.50 | 61.62 | 61.65 | 61.65 | -1.50% | 1,360,188 |
| Nov 6, 2025 | 62.01 | 63.18 | 62.01 | 62.59 | 62.59 | 0.50% | 1,413,075 |
| Nov 5, 2025 | 61.09 | 62.86 | 61.09 | 62.28 | 62.28 | 0.35% | 1,440,858 |
| Nov 4, 2025 | 62.19 | 63.38 | 61.42 | 62.06 | 62.06 | -0.56% | 1,856,811 |
| Nov 3, 2025 | 63.90 | 63.90 | 62.00 | 62.41 | 62.41 | -2.47% | 2,319,552 |
| Oct 31, 2025 | 64.60 | 65.49 | 63.56 | 63.99 | 63.99 | -0.61% | 2,642,277 |
| Oct 30, 2025 | 63.21 | 66.50 | 63.00 | 64.38 | 64.38 | 1.80% | 3,820,752 |
| Oct 29, 2025 | 62.07 | 64.18 | 61.88 | 63.24 | 63.24 | 2.36% | 2,746,779 |
| Oct 28, 2025 | 60.08 | 62.85 | 59.87 | 61.78 | 61.78 | -4.94% | 4,223,327 |
| Oct 27, 2025 | 65.19 | 65.96 | 64.10 | 64.99 | 64.99 | 0.92% | 2,650,599 |
| Oct 24, 2025 | 62.60 | 64.76 | 62.60 | 64.40 | 64.40 | 3.16% | 2,861,127 |
| Oct 23, 2025 | 62.74 | 62.74 | 61.05 | 62.43 | 62.43 | -0.59% | 1,823,503 |
| Oct 22, 2025 | 62.60 | 64.50 | 61.35 | 62.80 | 62.80 | -0.08% | 2,747,670 |
| Oct 21, 2025 | 62.47 | 63.06 | 62.22 | 62.85 | 62.85 | 1.13% | 1,759,446 |
| Oct 20, 2025 | 63.15 | 63.50 | 61.76 | 62.15 | 62.15 | -0.64% | 1,989,169 |
| Oct 17, 2025 | 64.95 | 65.00 | 62.51 | 62.55 | 62.55 | -3.70% | 3,087,651 |
| Oct 16, 2025 | 66.88 | 67.09 | 64.46 | 64.95 | 64.95 | -3.15% | 3,459,157 |
| Oct 15, 2025 | 66.90 | 68.36 | 66.01 | 67.06 | 67.06 | 0.87% | 2,817,095 |
| Oct 14, 2025 | 68.80 | 69.75 | 66.19 | 66.48 | 66.48 | -2.69% | 4,296,488 |
| Oct 13, 2025 | 65.35 | 70.90 | 65.19 | 68.32 | 68.32 | 1.41% | 5,444,619 |
| Oct 10, 2025 | 69.00 | 69.55 | 66.94 | 67.37 | 67.37 | -3.04% | 3,523,556 |
| Oct 9, 2025 | 65.99 | 70.45 | 65.59 | 69.48 | 69.48 | 5.79% | 5,564,325 |