Skip to main content
Guangzhou KDT Machinery Group Co., Ltd. (SHE:002833)
China flag China · Delayed Price · Currency is CNY
18.45
+0.70 (3.94%)
Mar 10, 2026, 3:04 PM CST

SHE:002833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.2018.5017.8218.44-3.89%3,429,380
Mar 9, 202618.0018.0517.0317.7517.75-3.22%12,140,290
Mar 6, 202618.2018.4318.0118.3418.341.16%4,100,135
Mar 5, 202618.2018.3518.0018.1318.131.74%5,560,195
Mar 4, 202617.7918.0117.5217.8217.82-0.83%6,808,261
Mar 3, 202618.7318.8917.9617.9717.97-4.11%7,973,410
Mar 2, 202619.2019.3418.6118.7418.74-4.68%8,232,022
Feb 27, 202619.2919.7919.1219.6619.661.39%8,002,259
Feb 26, 202619.3119.6818.9319.3919.390.99%9,630,136
Feb 25, 202618.8619.2018.6519.2019.202.40%7,074,069
Feb 24, 202618.7018.8218.5218.7518.751.24%4,035,319
Feb 13, 202618.5018.7018.4218.5218.52-0.32%2,946,736
Feb 12, 202618.7418.9518.5018.5818.58-1.06%4,184,380
Feb 11, 202618.5718.9818.5718.7818.780.91%3,544,560
Feb 10, 202618.4418.8518.2218.6118.610.92%4,726,160
Feb 9, 202618.3918.7318.3418.4418.441.10%3,356,094
Feb 6, 202618.3418.5718.2018.2418.24-1.41%3,477,592
Feb 5, 202618.7018.7418.4618.5018.50-1.70%3,071,660
Feb 4, 202618.9118.9418.6218.8218.82-0.48%3,859,860
Feb 3, 202618.3518.9518.2218.9118.914.13%8,643,645
Feb 2, 202618.5118.7218.1518.1618.16-1.89%4,778,903
Jan 30, 202618.2618.7418.2018.5118.511.42%7,354,214
Jan 29, 202618.1818.8818.0818.2518.25-0.05%7,981,824
Jan 28, 202618.3618.4018.0618.2618.26-0.71%5,375,469
Jan 27, 202618.1618.6818.1118.3918.390.66%8,078,197
Jan 26, 202618.5618.7118.1618.2718.27-1.77%8,107,599
Jan 23, 202618.2718.9918.2218.6018.601.42%10,313,950
Jan 22, 202618.0118.4017.7618.3418.341.83%10,876,160
Jan 21, 202617.6118.3817.5518.0118.010.50%11,420,150
Jan 20, 202617.5018.0517.5017.9217.924.73%20,966,100
Jan 19, 202617.2217.2217.0017.1117.11-0.58%3,715,837
Jan 16, 202617.0517.2817.0217.2117.211.35%6,171,569
Jan 15, 202617.0517.1916.8616.9816.98-1.28%5,420,469
Jan 14, 202616.7517.3816.6617.2017.202.69%13,562,287
Jan 13, 202616.6916.8716.4716.7516.750.36%6,054,898
Jan 12, 202616.6116.7416.4816.6916.690.48%5,448,025
Jan 9, 202616.6116.7016.4516.6116.610.06%4,178,289
Jan 8, 202616.3516.6516.3516.6016.601.53%3,968,060
Jan 7, 202616.4516.4916.3116.3516.35-0.61%4,883,954
Jan 6, 202616.4516.5216.3716.4516.45-0.06%4,880,233
Jan 5, 202616.4016.4916.2916.4616.460.55%3,662,034
Dec 31, 202516.6416.7016.3716.3716.37-1.50%4,029,636
Dec 30, 202516.0016.6515.9116.6216.623.88%9,662,060
Dec 29, 202515.7816.0915.7416.0016.001.33%2,898,877
Dec 26, 202515.8315.9415.7715.7915.79-0.50%1,642,300
Dec 25, 202515.8515.9115.7915.8715.870.25%1,707,693
Dec 24, 202515.7415.8815.6515.8315.830.76%1,892,804
Dec 23, 202515.7115.8315.6715.7115.71-0.25%1,907,896
Dec 22, 202515.8215.9015.7015.7515.75-0.06%2,008,388
Dec 19, 202515.6915.8015.6215.7615.760.57%1,652,800
Dec 18, 202515.5215.6815.4915.6715.670.64%1,609,520
Dec 17, 202515.4315.5915.3115.5715.570.58%2,317,112
Dec 16, 202515.6815.7715.3915.4815.48-1.53%3,483,281
Dec 15, 202515.7315.9215.6615.7215.72-0.32%3,027,360
Dec 12, 202515.9015.9415.6515.7715.77-0.63%6,168,844
Dec 11, 202516.1316.2215.8415.8715.87-1.61%3,043,520
Dec 10, 202516.1516.2416.0016.1316.13-0.19%2,470,620
Dec 9, 202516.4316.4616.1316.1616.16-1.82%2,643,160
Dec 8, 202516.6616.6816.4316.4616.46-0.96%3,099,533
Dec 5, 202516.4216.6716.3916.6216.621.16%3,667,100
Dec 4, 202516.3616.4716.1716.4316.430.43%2,710,918
Dec 3, 202516.3516.3816.1516.3616.360.37%2,623,975
Dec 2, 202516.3016.3716.2216.3016.30-1,498,640
Dec 1, 202516.1916.3716.1916.3016.300.49%1,913,436
Nov 28, 202516.2316.2316.0816.2216.220.50%1,290,220
Nov 27, 202515.9916.2815.9616.1416.140.94%2,045,053
Nov 26, 202516.0016.0915.9215.9915.990.06%1,660,693
Nov 25, 202515.8916.0715.8415.9815.980.76%2,762,482
Nov 24, 202515.8815.9615.8115.8615.860.25%1,820,872
Nov 21, 202516.0916.1715.7515.8215.82-2.04%4,270,315
Nov 20, 202516.1616.2516.0816.1516.15-1,671,400
Nov 19, 202516.3816.4116.1016.1516.15-1.10%2,353,471
Nov 18, 202516.4516.5116.2416.3316.33-0.73%3,027,840
Nov 17, 202516.6416.6816.4316.4516.45-1.50%3,293,820
Nov 14, 202516.7216.8316.6016.7016.70-0.12%3,635,791
Nov 13, 202516.7016.7416.5616.7216.720.12%2,471,160
Nov 12, 202516.7316.7616.6016.7016.70-0.18%2,629,380
Nov 11, 202516.7416.8716.6716.7316.73-0.06%3,505,260
Nov 10, 202516.6216.8116.4016.7416.740.72%4,449,904
Nov 7, 202516.6716.7216.6116.6216.62-0.42%2,827,060
Nov 6, 202516.5516.7116.4816.6916.690.72%3,943,678
Nov 5, 202516.4016.6216.3516.5716.570.36%3,847,513
Nov 4, 202516.3416.6516.2616.5116.511.04%5,609,679
Nov 3, 202516.3916.4016.1716.3416.34-0.31%3,359,680
Oct 31, 202516.3116.4816.1816.3916.390.61%4,912,495
Oct 30, 202515.9816.4215.9016.2916.291.69%8,385,796
Oct 29, 202516.1116.1115.8316.0216.02-0.37%3,824,568
Oct 28, 202516.1016.1715.9616.0816.080.06%2,973,557
Oct 27, 202516.2816.3116.0016.0716.07-0.68%5,772,684
Oct 24, 202516.1016.1816.0516.1816.180.56%2,510,230
Oct 23, 202516.0316.1015.8216.0916.090.44%3,130,310
Oct 22, 202516.1016.1916.0016.0216.02-1.90%2,765,454
Oct 21, 202516.2016.3616.1316.3316.031.18%2,908,100
Oct 20, 202516.1616.2616.0716.1415.840.37%2,858,306
Oct 17, 202516.4816.6016.0316.0815.78-2.78%4,464,064
Oct 16, 202516.6916.7016.4816.5416.24-1.02%2,829,100
Oct 15, 202516.5016.7316.4716.7116.401.46%3,051,287
Oct 14, 202516.6916.7616.4216.4716.17-1.20%3,399,076
Oct 13, 202516.2216.6916.1816.6716.36-1.30%4,131,320
Oct 10, 202516.8517.0616.8016.8916.580.30%4,156,780