Skip to main content
Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China flag China · Delayed Price · Currency is CNY
10.12
+0.10 (1.00%)
Mar 10, 2026, 3:04 PM CST

Kennede Electronics MFG. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.5610.159.4710.0210.022.87%20,790,200
Mar 6, 20269.299.769.229.749.744.84%16,715,140
Mar 5, 20269.219.589.219.299.292.65%16,226,040
Mar 4, 20268.889.138.819.059.051.23%14,483,470
Mar 3, 20269.469.588.918.948.94-5.40%18,515,571
Mar 2, 20269.499.689.229.459.45-2.28%25,470,110
Feb 27, 20269.699.779.479.679.67-0.92%22,008,547
Feb 26, 20269.359.849.279.769.764.27%29,461,270
Feb 25, 20269.579.689.309.369.36-2.70%31,533,720
Feb 24, 20269.399.709.309.629.621.91%39,150,210
Feb 13, 20269.789.989.419.449.44-9.75%61,328,789
Feb 12, 202611.0011.0410.4610.4610.46-9.98%40,398,780
Feb 11, 202611.6211.629.8411.6211.6210.04%105,551,400
Feb 10, 202610.5610.5610.5610.5610.5610.00%6,618,090
Feb 9, 20269.009.818.989.609.607.26%35,014,880
Feb 6, 20268.909.138.828.958.950.34%9,480,400
Feb 5, 20268.959.118.908.928.92-1.33%9,277,708
Feb 4, 20269.109.188.929.049.04-0.66%11,193,140
Feb 3, 20269.139.188.859.109.102.02%18,097,850
Feb 2, 20268.509.258.508.928.925.19%28,467,840
Jan 30, 20268.568.708.438.488.48-0.93%11,343,903
Jan 29, 20268.458.958.448.568.562.03%21,739,483
Jan 28, 20268.628.698.348.398.39-2.56%11,534,560
Jan 27, 20268.738.828.468.618.61-1.60%11,759,720
Jan 26, 20268.959.108.648.758.75-2.56%16,549,940
Jan 23, 20269.069.098.908.988.98-0.88%11,884,820
Jan 22, 20269.069.158.919.069.060.33%10,034,340
Jan 21, 20268.829.158.709.039.032.50%11,749,940
Jan 20, 20268.738.908.648.818.810.69%11,778,660
Jan 19, 20268.898.898.658.758.75-1.24%10,133,640
Jan 16, 20268.959.098.798.868.86-0.78%10,245,880
Jan 15, 20268.889.118.788.938.930.56%12,817,300
Jan 14, 20268.789.008.668.888.881.37%17,087,140
Jan 13, 20268.739.048.738.768.760.34%17,963,600
Jan 12, 20268.989.098.728.738.73-2.89%17,480,900
Jan 9, 20268.649.128.648.998.994.53%23,191,020
Jan 8, 20268.568.708.468.608.60-12,589,460
Jan 7, 20268.598.708.538.608.60-0.35%10,185,940
Jan 6, 20268.628.668.428.638.630.82%12,413,320
Jan 5, 20268.478.668.378.568.561.06%11,804,300
Dec 31, 20258.408.558.318.478.470.95%8,527,800
Dec 30, 20258.488.578.388.398.39-1.87%7,916,300
Dec 29, 20258.568.708.338.558.55-0.47%15,761,080
Dec 26, 20258.398.708.288.598.592.38%17,360,520
Dec 25, 20258.448.468.208.398.39-0.24%15,406,480
Dec 24, 20258.508.508.358.418.41-0.59%8,637,460
Dec 23, 20258.598.688.218.468.46-1.63%16,425,520
Dec 22, 20258.508.758.508.608.601.18%16,232,370
Dec 19, 20258.488.798.428.508.50-1.73%25,336,210
Dec 18, 20259.949.948.658.658.65-9.99%47,658,480
Dec 17, 20259.449.759.319.619.613.11%19,325,390
Dec 16, 20259.519.639.189.329.32-0.53%20,178,600
Dec 15, 20259.339.458.939.379.370.43%20,530,100
Dec 12, 20259.459.589.209.339.33-2.20%16,878,900
Dec 11, 20259.569.909.469.549.54-1.14%14,740,220
Dec 10, 20259.379.659.309.659.652.55%18,247,840
Dec 9, 20259.289.569.209.419.410.32%20,904,600
Dec 8, 20259.549.608.799.389.38-1.68%36,112,340
Dec 5, 202510.0010.009.109.549.54-0.10%49,590,300
Dec 4, 20258.779.748.709.559.557.91%57,096,540
Dec 3, 20258.818.998.578.858.850.80%29,341,760
Dec 2, 20258.308.888.188.788.786.04%34,735,630
Dec 1, 20257.898.437.808.288.286.70%32,562,950
Nov 28, 20257.507.767.447.767.763.47%9,281,764
Nov 27, 20257.407.547.317.507.501.63%7,759,103
Nov 26, 20257.477.557.347.387.38-1.20%7,167,203
Nov 25, 20257.407.607.367.477.472.19%7,420,200
Nov 24, 20257.237.397.187.317.311.95%8,200,640
Nov 21, 20257.427.607.107.177.17-3.89%11,207,440
Nov 20, 20257.667.747.407.467.46-2.99%10,422,860
Nov 19, 20257.937.997.667.697.69-3.39%11,923,510
Nov 18, 20258.018.087.887.967.96-0.75%9,762,760
Nov 17, 20257.948.107.928.028.021.91%11,369,640
Nov 14, 20258.138.177.877.877.87-2.72%11,615,240
Nov 13, 20257.848.207.758.098.093.32%18,639,720
Nov 12, 20257.917.937.767.837.83-0.89%9,058,600
Nov 11, 20257.907.957.827.907.90-10,302,560
Nov 10, 20257.977.977.687.907.900.13%13,456,730
Nov 7, 20257.817.917.767.897.890.51%7,779,080
Nov 6, 20257.917.937.777.857.85-0.63%7,607,600
Nov 5, 20257.867.957.797.907.900.38%8,669,327
Nov 4, 20257.998.027.807.877.87-1.13%8,229,000
Nov 3, 20258.008.107.887.967.960.13%11,632,360
Oct 31, 20257.757.997.717.957.952.98%14,068,310
Oct 30, 20257.867.867.677.727.72-1.78%13,095,450
Oct 29, 20258.058.067.797.867.86-1.26%14,887,240
Oct 28, 20257.958.017.867.967.960.13%11,720,940
Oct 27, 20258.028.087.857.957.95-0.50%11,894,600
Oct 24, 20258.068.207.927.997.99-0.87%11,315,700
Oct 23, 20258.078.097.878.068.06-0.12%8,389,880
Oct 22, 20258.178.228.018.078.07-1.94%10,005,180
Oct 21, 20257.978.257.808.238.233.91%15,223,520
Oct 20, 20257.867.987.807.927.921.02%9,840,200
Oct 17, 20258.058.057.787.847.84-1.63%10,397,320
Oct 16, 20258.018.347.937.977.970.13%14,943,840
Oct 15, 20257.807.997.617.967.964.60%15,430,620
Oct 14, 20257.978.027.617.617.61-4.64%29,499,320
Oct 13, 20257.238.247.237.987.98-40,742,290
Oct 10, 20257.987.987.987.987.98-10.03%5,261,700
Oct 9, 20259.919.928.878.878.87-10.04%29,703,100