Skip to main content
Guangzhou KDT Machinery Group Co., Ltd. (SHE:002833)
China flag China · Delayed Price · Currency is CNY
20.46
+0.21 (1.04%)
Apr 29, 2026, 3:04 PM CST

SHE:002833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0520.6318.0520.46-1.04%4,123,828
Apr 28, 202619.2720.5619.2520.2520.254.71%17,172,180
Apr 27, 202618.6319.6218.5819.3419.342.71%10,931,280
Apr 24, 202618.0519.3017.9718.8318.834.55%11,787,260
Apr 23, 202618.1018.3317.9118.0118.01-0.55%2,768,425
Apr 22, 202618.4018.4017.8218.1118.11-1.63%5,244,480
Apr 21, 202618.0118.6317.9118.4118.412.11%6,185,779
Apr 20, 202618.4718.5817.9518.0318.03-2.22%4,883,200
Apr 17, 202618.2718.6218.0518.4418.440.77%4,463,763
Apr 16, 202617.8218.4517.7918.3018.302.69%4,203,360
Apr 15, 202617.8318.1317.7717.8217.82-0.50%2,811,280
Apr 14, 202618.2018.2617.6717.9117.91-0.83%3,933,328
Apr 13, 202618.4818.4818.0118.0618.06-2.33%4,295,836
Apr 10, 202617.8118.8817.7918.4918.494.40%7,445,884
Apr 9, 202617.9718.0317.6117.7117.71-2.21%2,650,410
Apr 8, 202617.9518.1717.8018.1118.112.90%3,845,260
Apr 7, 202617.4917.6817.2917.6017.601.27%2,418,080
Apr 3, 202617.7517.9917.3017.3817.38-2.80%2,449,880
Apr 2, 202618.0318.1417.6617.8817.88-1.16%2,771,116
Apr 1, 202618.3018.3318.0018.0918.090.84%2,728,100
Mar 31, 202618.1518.3317.9117.9417.94-1.05%4,147,326
Mar 30, 202617.8418.1917.7418.1318.130.28%3,755,835
Mar 27, 202617.4618.3017.4018.0818.082.38%5,471,018
Mar 26, 202617.9918.1817.4917.6617.66-2.11%2,782,995
Mar 25, 202617.3718.3517.2818.0418.044.28%6,506,000
Mar 24, 202617.0017.3016.6917.3017.303.22%3,446,400
Mar 23, 202617.4117.5816.5216.7616.76-5.47%6,291,857
Mar 20, 202617.7918.1317.5017.7317.730.45%4,123,486
Mar 19, 202618.2818.3317.6317.6517.65-4.44%3,721,340
Mar 18, 202618.1018.5017.9618.4718.472.55%3,559,472
Mar 17, 202618.3318.4418.0018.0118.01-1.75%2,794,800
Mar 16, 202618.5218.5318.0618.3318.33-1.03%4,390,996
Mar 13, 202618.5619.0018.4718.5218.52-0.22%5,440,153
Mar 12, 202618.5918.8118.3118.5618.56-0.48%5,312,459
Mar 11, 202618.5819.0018.3718.6518.651.08%8,152,926
Mar 10, 202617.8618.5417.8218.4518.453.94%8,291,081
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