Skip to main content
Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China flag China · Delayed Price · Currency is CNY
158.45
-0.30 (-0.19%)
At close: Dec 5, 2025

Shenzhen Kedali Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 2025174.00189.06174.00189.06189.0610.00%9,450,626
Sep 26, 2025175.54179.95171.08171.87171.87-3.14%5,369,680
Sep 25, 2025178.00180.33173.80177.44177.44-1.15%5,889,597
Sep 24, 2025178.00181.27174.98179.50179.50-0.16%5,526,352
Sep 23, 2025174.65183.88172.00179.78179.783.45%9,175,950
Sep 22, 2025160.50175.64160.50173.78173.788.71%11,475,530
Sep 19, 2025163.00163.98157.80159.85159.85-3.80%10,060,060
Sep 18, 2025175.61182.55162.11166.17166.17-3.01%13,000,950
Sep 17, 2025163.01174.48160.40171.33171.334.37%8,071,848
Sep 16, 2025152.48166.66152.48164.15164.157.52%10,238,570
Sep 15, 2025150.70158.20150.15152.67152.673.72%8,862,944
Sep 12, 2025150.90152.13146.73147.20147.20-2.45%5,339,694
Sep 11, 2025141.00151.79140.53150.90150.906.25%8,746,192
Sep 10, 2025142.63146.28140.30142.02142.02-2.46%7,559,713
Sep 9, 2025146.00148.48143.77145.60145.60-0.44%7,469,956
Sep 8, 2025141.46148.48141.24146.25146.255.66%11,443,160
Sep 5, 2025130.47138.66130.40138.42138.425.64%7,430,527
Sep 4, 2025133.78136.44128.91131.03131.03-1.27%6,181,203
Sep 3, 2025139.50140.64131.94132.72132.72-4.52%7,021,965
Sep 2, 2025137.17141.50129.95139.00139.000.61%10,897,620
Sep 1, 2025138.77140.00134.68138.16138.16-0.53%6,016,386
Aug 29, 2025133.13141.42132.00138.90138.904.34%7,760,491
Aug 28, 2025134.00136.23130.32133.12133.12-0.85%5,881,752
Aug 27, 2025135.53138.68134.00134.26134.26-0.84%6,630,014
Aug 26, 2025137.90137.90134.30135.40135.40-1.81%4,463,434
Aug 25, 2025137.00143.01136.00137.90137.904.11%8,306,932
Aug 22, 2025130.69132.77129.00132.46132.461.11%5,256,849
Aug 21, 2025130.11134.37128.03131.00131.000.11%6,514,141
Aug 20, 2025127.61131.50126.99130.86130.861.89%7,880,525
Aug 19, 2025121.76131.94121.53128.43128.435.70%11,387,290
Aug 18, 2025125.00126.40121.00121.50121.50-2.62%9,222,740
Aug 15, 2025116.92126.50116.51124.77124.776.61%8,492,034
Aug 14, 2025118.39119.19115.25117.03117.03-1.22%4,456,474
Aug 13, 2025119.00119.46117.36118.48118.48-0.04%5,759,393
Aug 12, 2025117.24119.23116.06118.53118.531.91%6,429,284
Aug 11, 2025114.86118.18114.26116.31116.312.96%5,455,069
Aug 8, 2025114.32114.79112.91112.97112.97-1.20%3,057,988
Aug 7, 2025116.68118.70114.00114.34114.34-2.01%4,542,022
Aug 6, 2025114.37117.88114.10116.68116.682.03%5,208,715
Aug 5, 2025112.90115.44112.60114.36114.361.95%4,547,730
Aug 4, 2025109.01112.46108.80112.17112.172.26%3,415,086
Aug 1, 2025109.00110.03108.11109.69109.690.27%3,055,045
Jul 31, 2025111.20112.52108.77109.40109.40-1.85%4,262,996
Jul 30, 2025114.40114.60111.20111.46111.46-2.77%3,951,667
Jul 29, 2025113.83116.50112.88114.64114.640.56%3,250,581
Jul 28, 2025116.99118.40113.35114.00114.00-1.46%3,859,045
Jul 25, 2025116.51116.60114.55115.69115.69-0.70%2,552,795
Jul 24, 2025115.38118.20115.15116.51116.510.99%4,634,648
Jul 23, 2025114.00115.74111.96115.37115.370.95%5,210,253
Jul 22, 2025118.30118.30112.60114.28114.28-2.83%8,934,146
Jul 21, 2025120.00120.86117.32117.61117.61-1.99%3,855,357
Jul 18, 2025119.48120.75117.85120.00120.00-0.21%4,339,296
Jul 17, 2025117.60121.80116.30120.25120.253.33%6,469,996
Jul 16, 2025110.59117.65110.47116.38116.385.53%8,501,466
Jul 15, 2025109.99112.97108.50110.28110.280.80%4,467,854
Jul 14, 2025108.10111.64108.00109.40109.401.39%4,053,837
Jul 11, 2025107.76108.98106.21107.90107.900.33%2,994,615