Ningbo KBE Electrical Technology Co.,Ltd. (SHE:300863)
China
· Delayed Price · Currency is CNY 53.82
+1.74 (3.34%)
Mar 10, 2026, 11:34 AM CST
SHE:300863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.12 | 53.12 | 50.97 | 52.08 | 52.08 | -3.23% | 2,419,000 |
| Mar 6, 2026 | 53.68 | 54.60 | 53.68 | 53.82 | 53.82 | -0.35% | 1,264,210 |
| Mar 5, 2026 | 54.20 | 56.18 | 53.76 | 54.01 | 54.01 | 0.90% | 2,178,755 |
| Mar 4, 2026 | 53.30 | 53.79 | 51.99 | 53.53 | 53.53 | 0.45% | 2,436,124 |
| Mar 3, 2026 | 56.51 | 56.51 | 53.16 | 53.29 | 53.29 | -5.21% | 3,094,159 |
| Mar 2, 2026 | 55.94 | 58.75 | 55.20 | 56.22 | 56.22 | -0.43% | 3,048,157 |
| Feb 27, 2026 | 57.46 | 57.46 | 55.90 | 56.46 | 56.46 | -1.69% | 2,521,473 |
| Feb 26, 2026 | 56.99 | 57.68 | 56.55 | 57.43 | 57.43 | 0.86% | 2,366,276 |
| Feb 25, 2026 | 57.03 | 57.38 | 56.20 | 56.94 | 56.94 | 0.02% | 2,305,280 |
| Feb 24, 2026 | 57.22 | 61.16 | 56.80 | 56.93 | 56.93 | 0.41% | 3,747,287 |
| Feb 13, 2026 | 57.58 | 58.48 | 56.47 | 56.70 | 56.70 | -2.00% | 2,697,619 |
| Feb 12, 2026 | 57.50 | 59.39 | 57.43 | 57.86 | 57.86 | 0.63% | 3,361,577 |
| Feb 11, 2026 | 59.95 | 59.95 | 57.41 | 57.50 | 57.50 | -4.09% | 3,866,313 |
| Feb 10, 2026 | 60.61 | 61.10 | 59.04 | 59.95 | 59.95 | -1.51% | 3,834,786 |
| Feb 9, 2026 | 61.10 | 62.77 | 60.29 | 60.87 | 60.87 | 0.12% | 4,682,613 |
| Feb 6, 2026 | 60.63 | 63.15 | 59.41 | 60.80 | 60.80 | -0.20% | 4,316,302 |
| Feb 5, 2026 | 61.34 | 62.50 | 60.22 | 60.92 | 60.92 | -0.68% | 2,748,452 |
| Feb 4, 2026 | 62.36 | 63.57 | 60.77 | 61.34 | 61.34 | -1.62% | 3,488,701 |
| Feb 3, 2026 | 62.12 | 62.66 | 60.22 | 62.35 | 62.35 | 1.10% | 5,193,463 |
| Feb 2, 2026 | 60.45 | 63.46 | 59.58 | 61.67 | 61.67 | 2.04% | 6,937,435 |
| Jan 30, 2026 | 55.07 | 60.87 | 54.88 | 60.44 | 60.44 | 9.89% | 8,711,883 |
| Jan 29, 2026 | 57.36 | 57.70 | 54.86 | 55.00 | 55.00 | -4.50% | 4,344,226 |
| Jan 28, 2026 | 59.75 | 61.00 | 57.30 | 57.59 | 57.59 | -4.41% | 5,537,937 |
| Jan 27, 2026 | 59.59 | 61.61 | 58.42 | 60.25 | 60.25 | 0.74% | 4,808,590 |
| Jan 26, 2026 | 60.30 | 63.00 | 59.51 | 59.81 | 59.81 | 1.41% | 9,078,509 |
| Jan 23, 2026 | 58.41 | 59.12 | 58.21 | 58.98 | 58.98 | 0.60% | 4,176,709 |
| Jan 22, 2026 | 59.79 | 60.00 | 58.19 | 58.63 | 58.63 | -0.93% | 5,007,905 |
| Jan 21, 2026 | 57.71 | 60.27 | 57.07 | 59.18 | 59.18 | 2.03% | 8,431,303 |
| Jan 20, 2026 | 55.55 | 58.66 | 55.55 | 58.00 | 58.00 | 2.55% | 10,299,726 |
| Jan 19, 2026 | 49.84 | 58.47 | 49.84 | 56.56 | 56.56 | 14.33% | 13,824,992 |
| Jan 16, 2026 | 48.43 | 49.50 | 48.43 | 49.47 | 49.47 | 2.15% | 2,791,242 |
| Jan 15, 2026 | 49.41 | 49.41 | 48.00 | 48.43 | 48.43 | -1.16% | 2,642,212 |
| Jan 14, 2026 | 49.73 | 49.90 | 48.00 | 49.00 | 49.00 | -0.65% | 3,990,271 |
| Jan 13, 2026 | 50.51 | 50.59 | 49.00 | 49.32 | 49.32 | -2.99% | 4,316,786 |
| Jan 12, 2026 | 53.64 | 53.88 | 48.40 | 50.84 | 50.84 | -5.66% | 11,067,083 |
| Jan 9, 2026 | 51.22 | 54.20 | 50.78 | 53.89 | 53.89 | 4.62% | 5,876,454 |
| Jan 8, 2026 | 52.89 | 53.27 | 51.22 | 51.51 | 51.51 | -2.81% | 4,047,154 |
| Jan 7, 2026 | 51.41 | 53.27 | 51.06 | 53.00 | 53.00 | 2.73% | 4,038,570 |
| Jan 6, 2026 | 51.50 | 53.38 | 51.32 | 51.59 | 51.59 | 0.60% | 3,771,707 |
| Jan 5, 2026 | 50.40 | 51.76 | 49.88 | 51.28 | 51.28 | 1.75% | 3,106,086 |
| Dec 31, 2025 | 51.07 | 51.69 | 49.75 | 50.40 | 50.40 | -1.98% | 2,915,895 |
| Dec 30, 2025 | 50.28 | 52.07 | 50.28 | 51.42 | 51.42 | 1.92% | 3,800,765 |
| Dec 29, 2025 | 49.85 | 50.89 | 49.30 | 50.45 | 50.45 | 0.88% | 2,034,498 |
| Dec 26, 2025 | 50.66 | 51.78 | 49.65 | 50.01 | 50.01 | -1.83% | 2,914,908 |
| Dec 25, 2025 | 50.83 | 51.20 | 50.35 | 50.94 | 50.94 | 0.16% | 2,194,658 |
| Dec 24, 2025 | 51.49 | 51.55 | 50.28 | 50.86 | 50.86 | -1.40% | 2,818,642 |
| Dec 23, 2025 | 52.41 | 52.42 | 49.96 | 51.58 | 51.58 | -1.60% | 4,916,550 |
| Dec 22, 2025 | 50.00 | 53.78 | 50.00 | 52.42 | 52.42 | 4.82% | 6,305,932 |
| Dec 19, 2025 | 49.49 | 50.40 | 49.44 | 50.01 | 50.01 | 1.63% | 3,473,271 |
| Dec 18, 2025 | 49.19 | 49.76 | 48.64 | 49.21 | 49.21 | -0.32% | 1,695,363 |
| Dec 17, 2025 | 48.50 | 49.39 | 47.64 | 49.37 | 49.37 | 1.79% | 2,373,032 |
| Dec 16, 2025 | 48.36 | 48.84 | 47.12 | 48.50 | 48.50 | 0.39% | 2,056,880 |
| Dec 15, 2025 | 48.50 | 49.24 | 48.02 | 48.31 | 48.31 | -0.23% | 1,962,611 |
| Dec 12, 2025 | 48.60 | 48.90 | 48.04 | 48.42 | 48.42 | -0.06% | 1,458,934 |
| Dec 11, 2025 | 49.50 | 50.13 | 48.41 | 48.45 | 48.45 | -1.30% | 1,942,976 |
| Dec 10, 2025 | 48.80 | 49.59 | 48.26 | 49.09 | 49.09 | 0.18% | 2,386,556 |
| Dec 9, 2025 | 47.61 | 50.40 | 47.59 | 49.00 | 49.00 | 2.40% | 4,100,058 |
| Dec 8, 2025 | 47.97 | 48.27 | 47.30 | 47.85 | 47.85 | 0.55% | 1,535,004 |
| Dec 5, 2025 | 47.00 | 47.98 | 46.80 | 47.59 | 47.59 | 1.36% | 1,559,701 |
| Dec 4, 2025 | 48.90 | 49.00 | 46.80 | 46.95 | 46.95 | -2.84% | 2,088,261 |
| Dec 3, 2025 | 47.85 | 49.15 | 47.50 | 48.32 | 48.32 | 0.98% | 2,167,362 |
| Dec 2, 2025 | 48.94 | 48.99 | 47.30 | 47.85 | 47.85 | -2.33% | 2,461,100 |
| Dec 1, 2025 | 49.00 | 49.98 | 48.00 | 48.99 | 48.99 | 0.68% | 3,139,968 |
| Nov 28, 2025 | 48.68 | 48.96 | 47.72 | 48.66 | 48.66 | 0.95% | 1,807,909 |
| Nov 27, 2025 | 48.10 | 48.87 | 47.71 | 48.20 | 48.20 | 0.37% | 2,126,118 |
| Nov 26, 2025 | 46.60 | 48.95 | 46.50 | 48.02 | 48.02 | 2.61% | 3,931,071 |
| Nov 25, 2025 | 46.86 | 48.43 | 46.50 | 46.80 | 46.80 | 0.49% | 2,547,475 |
| Nov 24, 2025 | 46.00 | 47.20 | 45.94 | 46.57 | 46.57 | 1.95% | 1,632,300 |
| Nov 21, 2025 | 47.39 | 48.26 | 45.60 | 45.68 | 45.68 | -3.61% | 2,406,007 |
| Nov 20, 2025 | 47.70 | 47.98 | 47.14 | 47.39 | 47.39 | -0.25% | 1,496,309 |
| Nov 19, 2025 | 48.09 | 48.09 | 47.17 | 47.51 | 47.51 | -1.21% | 1,958,800 |
| Nov 18, 2025 | 49.24 | 49.24 | 47.60 | 48.09 | 48.09 | -1.72% | 2,062,626 |
| Nov 17, 2025 | 49.95 | 50.67 | 48.07 | 48.93 | 48.93 | -2.02% | 3,753,123 |
| Nov 14, 2025 | 48.64 | 50.55 | 48.07 | 49.94 | 49.94 | 2.67% | 4,279,899 |
| Nov 13, 2025 | 47.56 | 49.48 | 47.56 | 48.64 | 48.64 | 1.74% | 3,087,603 |
| Nov 12, 2025 | 47.90 | 48.50 | 47.51 | 47.81 | 47.81 | -0.64% | 2,219,380 |
| Nov 11, 2025 | 47.70 | 48.90 | 47.44 | 48.12 | 48.12 | 1.52% | 3,240,326 |
| Nov 10, 2025 | 48.60 | 48.75 | 47.07 | 47.40 | 47.40 | -3.27% | 3,773,048 |
| Nov 7, 2025 | 49.60 | 49.87 | 48.28 | 49.00 | 49.00 | -2.53% | 5,160,743 |
| Nov 6, 2025 | 50.84 | 51.57 | 47.80 | 50.27 | 50.27 | 0.34% | 7,326,822 |
| Nov 5, 2025 | 47.50 | 50.78 | 46.28 | 50.10 | 50.10 | 2.22% | 6,264,456 |
| Nov 4, 2025 | 53.80 | 53.80 | 48.63 | 49.01 | 49.01 | -9.56% | 10,590,000 |
| Nov 3, 2025 | 51.05 | 54.20 | 50.01 | 54.19 | 54.19 | 5.98% | 11,859,000 |
| Oct 31, 2025 | 50.37 | 51.20 | 49.50 | 51.13 | 51.13 | 0.87% | 5,426,969 |
| Oct 30, 2025 | 50.35 | 51.77 | 49.50 | 50.69 | 50.69 | 0.38% | 5,010,158 |
| Oct 29, 2025 | 49.80 | 51.33 | 48.58 | 50.50 | 50.50 | 1.43% | 6,089,997 |
| Oct 28, 2025 | 50.94 | 51.47 | 49.07 | 49.79 | 49.79 | -2.37% | 5,170,636 |
| Oct 27, 2025 | 48.72 | 52.48 | 48.72 | 51.00 | 51.00 | 3.91% | 7,598,898 |
| Oct 24, 2025 | 48.80 | 50.52 | 48.40 | 49.08 | 49.08 | -0.39% | 7,287,336 |
| Oct 23, 2025 | 51.00 | 51.00 | 48.32 | 49.27 | 49.27 | -4.01% | 8,205,097 |
| Oct 22, 2025 | 48.61 | 51.33 | 48.51 | 51.33 | 51.33 | 4.48% | 10,067,420 |
| Oct 21, 2025 | 48.80 | 51.04 | 46.61 | 49.13 | 49.13 | 0.27% | 8,513,896 |
| Oct 20, 2025 | 49.90 | 50.96 | 48.09 | 49.00 | 49.00 | -1.13% | 9,065,259 |
| Oct 17, 2025 | 48.00 | 51.12 | 47.25 | 49.56 | 49.56 | 4.12% | 12,993,260 |
| Oct 16, 2025 | 47.00 | 48.70 | 46.30 | 47.60 | 47.60 | -0.87% | 12,093,080 |
| Oct 15, 2025 | 47.30 | 54.30 | 46.82 | 48.02 | 48.02 | -0.33% | 19,907,320 |
| Oct 14, 2025 | 46.00 | 48.18 | 45.46 | 48.18 | 48.18 | 4.31% | 14,878,140 |
| Oct 13, 2025 | 43.10 | 47.25 | 43.10 | 46.19 | 46.19 | 1.09% | 11,056,040 |
| Oct 10, 2025 | 40.60 | 47.25 | 40.60 | 45.69 | 45.69 | 12.12% | 13,925,620 |
| Oct 9, 2025 | 40.65 | 41.28 | 39.53 | 40.75 | 40.75 | 0.99% | 4,085,016 |