Skip to main content
Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China flag China · Delayed Price · Currency is CNY
152.00
-4.90 (-3.12%)
Mar 9, 2026, 3:04 PM CST

Shenzhen Kedali Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026155.96159.99155.80156.90156.90-0.07%3,307,928
Mar 5, 2026160.29160.70155.30157.01157.01-0.31%3,438,360
Mar 4, 2026159.00161.98156.88157.50157.50-2.72%3,754,942
Mar 3, 2026163.49167.86161.42161.91161.91-0.61%5,547,765
Mar 2, 2026163.26165.28161.01162.91162.91-1.43%4,152,012
Feb 27, 2026167.07167.76162.25165.28165.28-1.15%4,632,491
Feb 26, 2026173.30173.30166.70167.20167.20-2.93%5,076,013
Feb 25, 2026175.00176.99171.39172.24172.24-1.06%4,319,201
Feb 24, 2026179.00179.00172.00174.08174.08-1.62%4,958,804
Feb 13, 2026179.63180.50176.52176.95176.95-2.56%3,636,107
Feb 12, 2026180.48187.43179.50181.60181.600.61%5,550,750
Feb 11, 2026179.89184.70178.58180.50180.500.29%5,480,010
Feb 10, 2026181.00184.98178.47179.97179.970.49%7,940,942
Feb 9, 2026171.00181.99165.65179.09179.095.69%12,249,870
Feb 6, 2026160.49171.77158.30169.45169.454.69%9,080,747
Feb 5, 2026161.55163.00158.14161.86161.86-0.39%4,620,746
Feb 4, 2026165.24167.98161.29162.50162.500.31%6,210,641
Feb 3, 2026153.50162.93151.63162.00162.006.78%11,820,070
Feb 2, 2026154.73161.39151.20151.72151.72-1.80%9,958,625
Jan 30, 2026156.30156.99149.10154.50154.50-1.90%8,096,000
Jan 29, 2026156.99166.36155.50157.50157.500.06%11,945,069
Jan 28, 2026164.00164.51155.55157.40157.40-4.71%9,482,061
Jan 27, 2026162.42168.50158.88165.18165.180.96%6,293,860
Jan 26, 2026175.19176.86162.30163.61163.61-3.97%8,090,490
Jan 23, 2026169.00178.47166.67170.37170.372.59%7,972,387
Jan 22, 2026169.21173.00164.13166.07166.07-1.85%4,950,904
Jan 21, 2026163.16173.00163.16169.20169.202.43%6,199,804
Jan 20, 2026168.66170.37162.50165.18165.18-1.98%4,921,479
Jan 19, 2026164.85171.25164.11168.51168.512.69%7,542,006
Jan 16, 2026159.00164.78157.66164.10164.104.06%7,398,795
Jan 15, 2026158.15159.38157.00157.69157.69-0.61%4,152,422
Jan 14, 2026161.50163.20156.88158.66158.66-1.87%6,141,663
Jan 13, 2026161.96166.88160.28161.68161.68-0.28%5,812,674
Jan 12, 2026167.00167.18156.16162.13162.13-2.69%8,558,699
Jan 9, 2026155.12166.90155.12166.62166.627.71%9,510,634
Jan 8, 2026153.27157.30153.27154.70154.700.29%5,460,938
Jan 7, 2026158.26159.99153.06154.25154.25-3.03%7,956,632
Jan 6, 2026159.75163.30157.99159.07159.07-0.42%4,488,339
Jan 5, 2026157.02161.65156.05159.74159.741.19%4,143,726
Dec 31, 2025163.84164.00156.66157.86157.86-4.00%6,096,430
Dec 30, 2025158.86166.77157.00164.44164.443.53%9,499,412
Dec 29, 2025152.50161.50149.55158.83158.833.81%8,256,220
Dec 26, 2025156.00158.45152.41153.00153.00-2.30%3,783,600
Dec 25, 2025150.44158.20149.31156.60156.604.05%4,298,781
Dec 24, 2025151.18151.40148.03150.50150.50-0.46%3,123,613
Dec 23, 2025149.46151.80149.07151.19151.191.23%2,785,172
Dec 22, 2025151.56152.80148.50149.36149.36-0.67%3,565,403
Dec 19, 2025149.81152.88149.19150.36150.360.53%2,080,400
Dec 18, 2025146.94151.35145.80149.56149.560.76%2,516,966
Dec 17, 2025147.14148.99145.80148.43148.430.98%2,976,188
Dec 16, 2025148.86149.50145.60146.99146.99-1.55%2,356,800
Dec 15, 2025152.80153.66148.80149.30149.30-2.55%2,114,991
Dec 12, 2025152.00153.32148.50153.20153.200.19%3,817,121
Dec 11, 2025153.54154.29151.60152.91152.91-0.38%2,700,719
Dec 10, 2025152.01154.66148.00153.50153.500.92%5,072,521
Dec 9, 2025161.66162.56150.20152.10152.10-7.09%8,195,403
Dec 8, 2025158.46164.50158.22163.71163.713.32%5,937,944
Dec 5, 2025158.65159.10153.81158.45158.45-0.19%3,346,847
Dec 4, 2025160.00161.10154.03158.75158.753.62%5,347,168
Dec 3, 2025155.30156.49151.81153.20153.20-1.35%1,481,603
Dec 2, 2025156.97157.38154.77155.30155.30-0.90%2,820,028
Dec 1, 2025153.49157.80153.03156.71156.711.10%3,702,104
Nov 28, 2025152.52156.40151.00155.00155.000.78%2,479,436
Nov 27, 2025155.17158.18153.35153.80153.80-0.65%2,759,199
Nov 26, 2025153.00159.37151.68154.80154.801.22%3,643,517
Nov 25, 2025154.30156.34152.68152.94152.940.55%2,934,194
Nov 24, 2025151.45153.70149.10152.11152.111.04%3,724,014
Nov 21, 2025152.75155.00147.88150.55150.55-3.00%4,307,704
Nov 20, 2025155.60157.45153.42155.21155.21-0.31%2,514,059
Nov 19, 2025153.80156.10151.01155.70155.700.88%2,728,713
Nov 18, 2025156.31158.80152.33154.34154.34-1.70%3,807,741
Nov 17, 2025159.00161.58155.79157.01157.01-1.22%2,821,099
Nov 14, 2025162.53163.24158.93158.95158.95-3.64%3,419,851
Nov 13, 2025158.31167.90155.23164.95164.953.64%7,049,250
Nov 12, 2025160.90164.39158.30159.15159.15-1.52%3,225,793
Nov 11, 2025161.90163.52159.80161.61161.611.09%4,360,989
Nov 10, 2025162.63163.26157.45159.87159.87-0.96%7,059,803
Nov 7, 2025168.62170.44159.90161.42161.42-6.15%8,833,092
Nov 6, 2025167.96172.26166.07172.00172.002.99%4,307,595
Nov 5, 2025164.00168.00162.17167.00167.00-1.12%5,628,462
Nov 4, 2025174.02175.80167.72168.90168.90-3.47%6,423,398
Nov 3, 2025179.39182.66174.41174.98174.98-2.82%5,274,792
Oct 31, 2025176.63187.00176.63180.05180.051.94%5,666,586
Oct 30, 2025184.82186.00175.21176.62176.62-4.44%4,970,316
Oct 29, 2025173.00187.46172.11184.82184.824.50%6,683,606
Oct 28, 2025178.00179.52174.12176.86176.86-1.09%4,196,447
Oct 27, 2025179.32181.99174.82178.80178.800.29%4,306,300
Oct 24, 2025175.39181.66174.25178.28178.280.22%5,390,967
Oct 23, 2025170.00179.02168.30177.88177.884.12%7,168,740
Oct 22, 2025172.60173.70168.00170.84170.84-1.53%4,051,365
Oct 21, 2025166.59175.41165.21173.50173.505.18%6,232,160
Oct 20, 2025163.90168.57161.01164.96164.962.46%4,982,686
Oct 17, 2025168.52168.86160.50161.00161.00-3.60%4,418,753
Oct 16, 2025166.67171.98165.69167.01167.01-1.35%5,904,414
Oct 15, 2025161.16171.19161.00169.30169.305.15%6,498,399
Oct 14, 2025176.10176.50160.00161.01161.01-7.47%9,355,951
Oct 13, 2025164.93179.94164.93174.01174.01-5.05%8,792,794
Oct 10, 2025190.00196.66181.29183.26183.26-4.65%7,414,319
Oct 9, 2025197.70198.64188.26192.20192.20-1.79%7,143,527
Sep 30, 2025194.99198.00191.88195.70195.703.51%7,958,755