Skip to main content
Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
China flag China · Delayed Price · Currency is CNY
190.43
-0.82 (-0.43%)
Apr 29, 2026, 2:35 PM CST

Shenzhen Kedali Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026204.17204.17182.33190.00--0.65%5,635,418
Apr 28, 2026198.00199.72189.32191.25191.25-6.83%8,795,263
Apr 27, 2026207.80209.99204.82205.28205.28-1.43%3,472,647
Apr 24, 2026204.17209.77202.30208.26208.261.16%4,245,617
Apr 23, 2026213.34213.69204.00205.87205.87-1.77%4,341,587
Apr 22, 2026205.03215.99205.03209.57209.571.19%5,900,350
Apr 21, 2026196.99209.95196.80207.10207.103.75%6,255,828
Apr 20, 2026201.32205.00196.00199.61199.610.73%6,373,053
Apr 17, 2026202.11205.38196.29198.16198.16-3.61%7,575,605
Apr 16, 2026194.83205.59192.02205.59205.5910.00%5,335,852
Apr 15, 2026189.00193.50185.01186.90186.90-1.10%5,424,974
Apr 14, 2026186.01189.00184.00188.98188.982.21%4,563,243
Apr 13, 2026181.00189.00180.21184.90184.900.82%5,244,244
Apr 10, 2026182.82187.77180.01183.40183.400.49%4,705,069
Apr 9, 2026179.78183.96178.48182.51182.510.83%3,313,826
Apr 8, 2026178.89181.00175.76181.00181.003.28%5,659,255
Apr 7, 2026178.50180.68172.55175.25175.25-3.17%6,339,159
Apr 3, 2026186.90188.80179.04180.99180.99-1.58%7,007,491
Apr 2, 2026179.84185.99177.55183.90183.902.99%8,317,360
Apr 1, 2026179.81181.48177.00178.56178.56-0.25%8,229,810
Mar 31, 2026180.00183.99175.65179.00179.000.95%19,111,040
Mar 30, 2026172.33177.32172.33177.32177.3210.00%8,156,125
Mar 27, 2026157.45162.26157.44161.20161.201.26%4,358,914
Mar 26, 2026155.13161.19153.01159.20159.202.70%5,853,748
Mar 25, 2026149.57157.00148.20155.01155.013.63%5,356,845
Mar 24, 2026153.23153.82143.50149.58149.58-1.33%5,404,129
Mar 23, 2026151.98157.65149.73151.60151.60-0.93%6,799,606
Mar 20, 2026150.35157.58149.90153.02153.022.35%5,037,576
Mar 19, 2026152.89153.50148.54149.50149.50-3.44%5,004,872
Mar 18, 2026157.49158.00151.50154.82154.82-1.47%4,373,049
Mar 17, 2026160.30162.62156.14157.13157.13-1.92%4,596,161
Mar 16, 2026163.45165.50159.79160.20160.20-1.99%4,104,119
Mar 13, 2026161.40166.90161.25163.46163.46-0.13%4,088,974
Mar 12, 2026165.55167.48161.66163.67163.67-1.20%4,282,059
Mar 11, 2026158.03167.34157.34165.65165.654.82%7,106,683
Mar 10, 2026153.60158.30153.60158.03158.033.97%4,712,947
Mar 9, 2026152.10152.19148.80152.00152.00-3.12%4,539,761
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