Skip to main content
Kennede Electronics MFG. Co., Ltd. (SHE:002723)
China flag China · Delayed Price · Currency is CNY
10.64
+0.22 (2.11%)
Apr 29, 2026, 3:04 PM CST

Kennede Electronics MFG. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.3710.7310.2310.6410.642.11%12,879,123
Apr 28, 202610.5610.6510.1310.4210.420.97%18,766,300
Apr 27, 20269.7210.379.6010.3210.325.41%17,460,323
Apr 24, 20269.9710.119.739.799.79-2.59%11,302,300
Apr 23, 202610.1610.259.9010.0510.05-1.76%9,598,680
Apr 22, 202610.3610.3810.1010.2310.23-0.29%12,863,480
Apr 21, 202610.5610.6010.0910.2610.26-3.48%18,927,620
Apr 20, 202610.7711.0510.4810.6310.63-0.65%26,681,500
Apr 17, 20269.9010.799.8810.7010.707.11%27,874,198
Apr 16, 20269.9710.129.939.999.990.71%9,178,200
Apr 15, 202610.1310.159.879.929.92-1.98%11,474,908
Apr 14, 20269.9310.159.9010.1210.122.02%14,390,268
Apr 13, 20269.6810.059.559.929.922.48%17,271,740
Apr 10, 20269.589.859.489.689.682.11%12,064,840
Apr 9, 20269.279.649.159.489.48-11,708,100
Apr 8, 20269.119.619.109.489.486.04%13,988,120
Apr 7, 20268.709.118.598.948.943.35%9,038,040
Apr 3, 20268.908.958.588.658.65-2.59%7,922,340
Apr 2, 20269.039.118.758.888.88-2.52%9,411,080
Apr 1, 20269.059.238.869.119.112.59%10,089,612
Mar 31, 20269.059.208.878.888.88-2.09%8,374,000
Mar 30, 20269.149.198.949.079.07-1.63%7,698,200
Mar 27, 20269.089.299.039.229.220.33%8,420,900
Mar 26, 20269.409.509.129.199.19-1.71%12,073,200
Mar 25, 20269.149.359.069.359.352.75%11,979,440
Mar 24, 20268.859.238.749.109.105.57%15,031,940
Mar 23, 20269.309.308.568.628.62-7.91%18,630,380
Mar 20, 20269.689.899.289.369.36-2.40%12,485,200
Mar 19, 20269.949.949.489.599.59-4.48%13,917,900
Mar 18, 202610.0010.089.8210.0410.041.83%9,633,600
Mar 17, 202610.5010.509.789.869.86-3.80%16,029,700
Mar 16, 20269.9410.549.8210.2510.253.02%17,988,460
Mar 13, 20269.8710.189.709.959.950.71%15,552,900
Mar 12, 202610.0710.109.799.889.88-1.98%10,499,540
Mar 11, 202610.2510.449.9710.0810.08-0.40%18,234,200
Mar 10, 202610.0210.299.9010.1210.121.00%16,087,120
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