Kairuide Holding Co.,Ltd. (SHE:002072)
China
· Delayed Price · Currency is CNY 7.76
+0.22 (2.92%)
Mar 10, 2026, 11:34 AM CST
Kairuide Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.66 | 7.75 | 7.47 | 7.54 | 7.54 | -1.57% | 6,953,300 |
| Mar 6, 2026 | 7.37 | 7.70 | 7.31 | 7.66 | 7.66 | 4.08% | 6,684,200 |
| Mar 5, 2026 | 7.45 | 7.55 | 7.34 | 7.36 | 7.36 | 0.14% | 5,512,187 |
| Mar 4, 2026 | 7.42 | 7.53 | 7.20 | 7.35 | 7.35 | -1.34% | 8,474,231 |
| Mar 3, 2026 | 7.66 | 7.86 | 7.45 | 7.45 | 7.45 | -1.84% | 10,221,300 |
| Mar 2, 2026 | 7.58 | 7.84 | 7.48 | 7.59 | 7.59 | -1.81% | 8,349,700 |
| Feb 27, 2026 | 7.80 | 7.83 | 7.64 | 7.73 | 7.73 | -1.28% | 7,921,001 |
| Feb 26, 2026 | 7.97 | 7.99 | 7.78 | 7.83 | 7.83 | -1.39% | 5,261,901 |
| Feb 25, 2026 | 7.87 | 7.97 | 7.80 | 7.94 | 7.94 | 1.02% | 8,259,101 |
| Feb 24, 2026 | 7.99 | 8.06 | 7.83 | 7.86 | 7.86 | 0.38% | 10,034,200 |
| Feb 13, 2026 | 8.03 | 8.04 | 7.80 | 7.83 | 7.83 | -1.01% | 9,429,203 |
| Feb 12, 2026 | 7.69 | 8.15 | 7.61 | 7.91 | 7.91 | 2.73% | 16,756,900 |
| Feb 11, 2026 | 7.86 | 8.01 | 7.64 | 7.70 | 7.70 | -2.65% | 16,365,250 |
| Feb 10, 2026 | 7.67 | 8.32 | 7.60 | 7.91 | 7.91 | 1.80% | 27,949,800 |
| Feb 9, 2026 | 8.09 | 8.19 | 7.62 | 7.77 | 7.77 | -7.50% | 38,863,670 |
| Feb 6, 2026 | 7.58 | 8.40 | 7.53 | 8.40 | 8.40 | 9.95% | 22,262,900 |
| Feb 5, 2026 | 7.52 | 7.71 | 7.49 | 7.64 | 7.64 | 1.46% | 5,676,000 |
| Feb 4, 2026 | 7.41 | 7.68 | 7.35 | 7.53 | 7.53 | 1.76% | 8,109,100 |
| Feb 3, 2026 | 7.17 | 7.40 | 7.16 | 7.40 | 7.40 | 3.64% | 5,702,400 |
| Feb 2, 2026 | 7.20 | 7.29 | 7.13 | 7.14 | 7.14 | -1.24% | 4,139,200 |
| Jan 30, 2026 | 7.15 | 7.34 | 7.07 | 7.23 | 7.23 | 1.26% | 5,410,750 |
| Jan 29, 2026 | 7.29 | 7.33 | 7.07 | 7.14 | 7.14 | -1.92% | 5,570,201 |
| Jan 28, 2026 | 7.38 | 7.43 | 7.26 | 7.28 | 7.28 | -1.49% | 4,835,600 |
| Jan 27, 2026 | 7.43 | 7.46 | 7.22 | 7.39 | 7.39 | -0.67% | 4,364,900 |
| Jan 26, 2026 | 7.58 | 7.67 | 7.34 | 7.44 | 7.44 | -1.85% | 5,502,400 |
| Jan 23, 2026 | 7.52 | 7.65 | 7.41 | 7.58 | 7.58 | 0.80% | 7,352,292 |
| Jan 22, 2026 | 7.34 | 7.57 | 7.31 | 7.52 | 7.52 | 2.45% | 7,259,200 |
| Jan 21, 2026 | 7.30 | 7.39 | 7.21 | 7.34 | 7.34 | - | 5,234,210 |
| Jan 20, 2026 | 7.38 | 7.42 | 7.27 | 7.34 | 7.34 | -0.54% | 5,567,801 |
| Jan 19, 2026 | 7.37 | 7.41 | 7.27 | 7.38 | 7.38 | 0.54% | 4,454,400 |
| Jan 16, 2026 | 7.37 | 7.38 | 7.22 | 7.34 | 7.34 | 1.10% | 5,149,165 |
| Jan 15, 2026 | 7.36 | 7.41 | 7.15 | 7.26 | 7.26 | -1.36% | 7,654,566 |
| Jan 14, 2026 | 7.36 | 7.52 | 7.22 | 7.36 | 7.36 | 0.41% | 10,391,980 |
| Jan 13, 2026 | 7.57 | 7.57 | 7.32 | 7.33 | 7.33 | -3.04% | 9,987,593 |
| Jan 12, 2026 | 7.73 | 7.76 | 7.41 | 7.56 | 7.56 | -1.95% | 16,935,000 |
| Jan 9, 2026 | 8.02 | 8.06 | 7.60 | 7.71 | 7.71 | -4.22% | 15,643,830 |
| Jan 8, 2026 | 7.97 | 8.12 | 7.73 | 8.05 | 8.05 | 1.00% | 12,876,120 |
| Jan 7, 2026 | 7.90 | 8.33 | 7.90 | 7.97 | 7.97 | 0.50% | 16,409,850 |
| Jan 6, 2026 | 7.82 | 8.17 | 7.68 | 7.93 | 7.93 | -0.38% | 25,602,325 |
| Jan 5, 2026 | 7.28 | 7.96 | 7.26 | 7.96 | 7.96 | 9.94% | 15,225,450 |
| Dec 31, 2025 | 7.41 | 7.42 | 7.18 | 7.24 | 7.24 | -1.09% | 8,641,500 |
| Dec 30, 2025 | 7.68 | 7.68 | 7.23 | 7.32 | 7.32 | -5.18% | 23,229,790 |
| Dec 29, 2025 | 7.03 | 7.72 | 7.03 | 7.72 | 7.72 | 9.97% | 10,895,870 |
| Dec 26, 2025 | 7.08 | 7.16 | 7.02 | 7.02 | 7.02 | -1.13% | 4,117,001 |
| Dec 25, 2025 | 7.13 | 7.14 | 6.98 | 7.10 | 7.10 | 0.14% | 4,100,320 |
| Dec 24, 2025 | 6.93 | 7.09 | 6.88 | 7.09 | 7.09 | 2.60% | 5,919,120 |
| Dec 23, 2025 | 7.24 | 7.30 | 6.76 | 6.91 | 6.91 | -4.95% | 9,294,100 |
| Dec 22, 2025 | 7.13 | 7.35 | 7.11 | 7.27 | 7.27 | 2.11% | 7,472,200 |
| Dec 19, 2025 | 7.02 | 7.15 | 6.89 | 7.12 | 7.12 | 1.42% | 5,121,500 |
| Dec 18, 2025 | 6.82 | 7.07 | 6.80 | 7.02 | 7.02 | 2.18% | 6,256,673 |
| Dec 17, 2025 | 7.01 | 7.06 | 6.74 | 6.87 | 6.87 | -1.43% | 5,543,700 |
| Dec 16, 2025 | 7.31 | 7.35 | 6.88 | 6.97 | 6.97 | -4.91% | 6,494,879 |
| Dec 15, 2025 | 7.18 | 7.44 | 7.15 | 7.33 | 7.33 | 2.09% | 5,976,900 |
| Dec 12, 2025 | 7.18 | 7.38 | 7.13 | 7.18 | 7.18 | -0.83% | 5,004,774 |
| Dec 11, 2025 | 7.38 | 7.38 | 7.12 | 7.24 | 7.24 | -0.55% | 5,679,720 |
| Dec 10, 2025 | 7.49 | 7.49 | 7.26 | 7.28 | 7.28 | -2.93% | 5,354,820 |
| Dec 9, 2025 | 7.47 | 7.58 | 7.40 | 7.50 | 7.50 | 0.27% | 6,597,701 |
| Dec 8, 2025 | 7.21 | 7.64 | 7.21 | 7.48 | 7.48 | 4.47% | 8,878,820 |
| Dec 5, 2025 | 7.05 | 7.22 | 6.94 | 7.16 | 7.16 | 1.42% | 5,609,700 |
| Dec 4, 2025 | 7.12 | 7.23 | 6.97 | 7.06 | 7.06 | -0.56% | 7,193,779 |
| Dec 3, 2025 | 7.37 | 7.38 | 7.05 | 7.10 | 7.10 | -3.79% | 7,676,379 |
| Dec 2, 2025 | 7.57 | 7.58 | 7.35 | 7.38 | 7.38 | -2.51% | 6,383,900 |
| Dec 1, 2025 | 7.73 | 7.90 | 7.55 | 7.57 | 7.57 | -1.82% | 7,931,001 |
| Nov 28, 2025 | 7.21 | 7.76 | 7.15 | 7.71 | 7.71 | 6.93% | 10,894,000 |
| Nov 27, 2025 | 7.20 | 7.34 | 7.14 | 7.21 | 7.21 | 0.28% | 4,281,200 |
| Nov 26, 2025 | 7.39 | 7.46 | 7.15 | 7.19 | 7.19 | -2.18% | 5,634,700 |
| Nov 25, 2025 | 7.37 | 7.45 | 7.19 | 7.35 | 7.35 | 0.96% | 5,414,400 |
| Nov 24, 2025 | 7.03 | 7.43 | 6.91 | 7.28 | 7.28 | 5.05% | 8,340,700 |
| Nov 21, 2025 | 7.35 | 7.45 | 6.91 | 6.93 | 6.93 | -6.22% | 8,164,600 |
| Nov 20, 2025 | 7.41 | 7.68 | 7.30 | 7.39 | 7.39 | 0.27% | 8,312,107 |
| Nov 19, 2025 | 8.02 | 8.02 | 7.35 | 7.37 | 7.37 | -7.87% | 10,384,250 |
| Nov 18, 2025 | 7.80 | 8.00 | 7.71 | 8.00 | 8.00 | 2.56% | 7,628,800 |
| Nov 17, 2025 | 7.64 | 7.86 | 7.52 | 7.80 | 7.80 | 2.09% | 8,578,900 |
| Nov 14, 2025 | 7.57 | 7.70 | 7.57 | 7.64 | 7.64 | - | 4,046,100 |
| Nov 13, 2025 | 7.60 | 7.78 | 7.48 | 7.64 | 7.64 | 0.92% | 5,569,300 |
| Nov 12, 2025 | 7.53 | 7.65 | 7.48 | 7.57 | 7.57 | 0.40% | 5,129,200 |
| Nov 11, 2025 | 7.55 | 7.68 | 7.46 | 7.54 | 7.54 | 0.27% | 4,572,300 |
| Nov 10, 2025 | 7.49 | 7.59 | 7.42 | 7.52 | 7.52 | 0.80% | 4,675,500 |
| Nov 7, 2025 | 7.48 | 7.56 | 7.45 | 7.46 | 7.46 | -0.13% | 3,487,150 |
| Nov 6, 2025 | 7.62 | 7.64 | 7.40 | 7.47 | 7.47 | -1.97% | 4,311,500 |
| Nov 5, 2025 | 7.45 | 7.64 | 7.39 | 7.62 | 7.62 | 1.87% | 3,778,650 |
| Nov 4, 2025 | 7.51 | 7.59 | 7.44 | 7.48 | 7.48 | -0.53% | 5,067,000 |
| Nov 3, 2025 | 7.51 | 7.63 | 7.44 | 7.52 | 7.52 | 0.13% | 5,152,302 |
| Oct 31, 2025 | 7.35 | 7.60 | 7.28 | 7.51 | 7.51 | 2.46% | 5,249,401 |
| Oct 30, 2025 | 7.32 | 7.47 | 7.24 | 7.33 | 7.33 | 0.14% | 4,443,401 |
| Oct 29, 2025 | 7.36 | 7.38 | 7.17 | 7.32 | 7.32 | -0.54% | 4,118,877 |
| Oct 28, 2025 | 7.44 | 7.47 | 7.32 | 7.36 | 7.36 | -0.41% | 3,631,701 |
| Oct 27, 2025 | 7.58 | 7.58 | 7.33 | 7.39 | 7.39 | -1.47% | 4,592,701 |
| Oct 24, 2025 | 7.44 | 7.81 | 7.40 | 7.50 | 7.50 | 0.81% | 6,542,313 |
| Oct 23, 2025 | 7.43 | 7.48 | 7.28 | 7.44 | 7.44 | 1.22% | 4,133,600 |
| Oct 22, 2025 | 7.32 | 7.53 | 7.24 | 7.35 | 7.35 | - | 4,744,200 |
| Oct 21, 2025 | 7.20 | 7.38 | 7.11 | 7.35 | 7.35 | 2.80% | 5,497,391 |
| Oct 20, 2025 | 7.10 | 7.18 | 6.97 | 7.15 | 7.15 | 2.29% | 5,394,600 |
| Oct 17, 2025 | 7.15 | 7.20 | 6.99 | 6.99 | 6.99 | -2.78% | 4,836,400 |
| Oct 16, 2025 | 7.38 | 7.46 | 7.16 | 7.19 | 7.19 | -2.57% | 4,191,701 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.20 | 7.38 | 7.38 | 2.07% | 4,557,801 |
| Oct 14, 2025 | 7.45 | 7.51 | 7.16 | 7.23 | 7.23 | -2.03% | 3,635,500 |
| Oct 13, 2025 | 7.20 | 7.42 | 6.95 | 7.38 | 7.38 | -0.14% | 4,709,611 |
| Oct 10, 2025 | 7.45 | 7.52 | 7.35 | 7.39 | 7.39 | -0.81% | 4,649,000 |
| Oct 9, 2025 | 7.62 | 7.69 | 7.36 | 7.45 | 7.45 | -2.23% | 5,918,400 |