KEBODA TECHNOLOGY Co., Ltd. (SHA:603786)
China
· Delayed Price · Currency is CNY 107.90
+8.60 (8.66%)
Sep 29, 2025, 2:45 PM CST
KEBODA TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 97.80 | 103.00 | 96.90 | 99.30 | 99.30 | 3.44% | 9,378,037 |
| Sep 25, 2025 | 97.93 | 100.09 | 95.00 | 96.00 | 96.00 | -2.99% | 8,279,117 |
| Sep 24, 2025 | 92.98 | 100.79 | 91.26 | 98.96 | 98.96 | 6.76% | 9,995,325 |
| Sep 23, 2025 | 88.49 | 94.79 | 88.00 | 92.69 | 92.69 | 5.81% | 15,074,954 |
| Sep 22, 2025 | 81.01 | 87.90 | 80.76 | 87.60 | 87.60 | 8.13% | 13,811,280 |
| Sep 19, 2025 | 81.70 | 86.49 | 78.89 | 81.01 | 81.01 | -2.75% | 15,400,424 |
| Sep 18, 2025 | 84.17 | 84.17 | 79.00 | 83.30 | 83.30 | 8.86% | 20,918,407 |
| Sep 17, 2025 | 76.50 | 76.52 | 75.62 | 76.52 | 76.52 | 10.01% | 6,544,418 |
| Sep 16, 2025 | 63.99 | 69.56 | 63.61 | 69.56 | 69.56 | 9.99% | 9,615,597 |
| Sep 15, 2025 | 61.52 | 64.98 | 61.52 | 63.24 | 63.24 | 3.18% | 5,442,037 |
| Sep 12, 2025 | 62.33 | 62.57 | 61.18 | 61.29 | 61.29 | -1.72% | 3,009,336 |
| Sep 11, 2025 | 62.34 | 62.65 | 60.69 | 62.36 | 62.36 | 1.12% | 4,561,336 |
| Sep 10, 2025 | 62.50 | 63.35 | 61.36 | 61.67 | 61.67 | -1.44% | 3,989,299 |
| Sep 9, 2025 | 64.00 | 64.06 | 62.25 | 62.57 | 62.57 | -2.23% | 6,222,818 |
| Sep 8, 2025 | 62.00 | 66.46 | 61.91 | 64.00 | 64.00 | 4.46% | 14,083,827 |
| Sep 5, 2025 | 58.50 | 61.27 | 58.50 | 61.27 | 61.27 | 10.00% | 5,953,239 |
| Sep 4, 2025 | 57.41 | 58.49 | 54.71 | 55.70 | 55.70 | -3.27% | 3,958,151 |
| Sep 3, 2025 | 58.10 | 59.03 | 56.95 | 57.58 | 57.58 | -0.64% | 3,993,018 |
| Sep 2, 2025 | 59.11 | 59.11 | 57.69 | 57.95 | 57.95 | -1.45% | 3,692,325 |
| Sep 1, 2025 | 59.39 | 59.97 | 58.38 | 58.80 | 58.80 | -0.32% | 4,389,200 |
| Aug 29, 2025 | 58.50 | 59.99 | 57.01 | 58.99 | 58.99 | 1.24% | 6,705,272 |
| Aug 28, 2025 | 60.02 | 61.50 | 56.81 | 58.27 | 58.27 | -0.09% | 8,408,863 |
| Aug 27, 2025 | 56.77 | 60.50 | 56.77 | 58.32 | 58.32 | 2.73% | 9,955,164 |
| Aug 26, 2025 | 54.46 | 58.14 | 54.25 | 56.77 | 56.77 | 4.34% | 6,429,064 |
| Aug 25, 2025 | 55.08 | 55.66 | 54.37 | 54.41 | 54.41 | -1.22% | 4,393,060 |
| Aug 22, 2025 | 55.11 | 55.38 | 54.62 | 55.08 | 55.08 | -0.04% | 3,013,988 |
| Aug 21, 2025 | 55.34 | 55.55 | 54.81 | 55.10 | 55.10 | -0.34% | 2,383,659 |
| Aug 20, 2025 | 54.98 | 55.45 | 54.62 | 55.29 | 55.29 | 0.80% | 3,308,912 |
| Aug 19, 2025 | 53.65 | 55.28 | 53.01 | 54.85 | 54.85 | 2.14% | 4,214,399 |
| Aug 18, 2025 | 52.70 | 54.88 | 52.31 | 53.70 | 53.70 | 1.90% | 4,284,239 |
| Aug 15, 2025 | 51.65 | 52.76 | 51.60 | 52.70 | 52.70 | 2.15% | 1,663,012 |
| Aug 14, 2025 | 52.23 | 52.51 | 51.28 | 51.59 | 51.59 | -1.21% | 1,764,626 |
| Aug 13, 2025 | 52.39 | 52.48 | 51.91 | 52.22 | 52.22 | -0.02% | 1,538,312 |
| Aug 12, 2025 | 52.41 | 52.93 | 52.21 | 52.23 | 52.23 | -0.70% | 1,149,200 |
| Aug 11, 2025 | 52.61 | 52.75 | 52.25 | 52.60 | 52.60 | 0.38% | 1,037,166 |
| Aug 8, 2025 | 52.71 | 52.89 | 52.11 | 52.40 | 52.40 | -0.59% | 690,600 |
| Aug 7, 2025 | 53.32 | 53.49 | 52.51 | 52.71 | 52.71 | -1.07% | 1,002,818 |
| Aug 6, 2025 | 52.99 | 53.55 | 52.50 | 53.28 | 53.28 | 1.06% | 1,360,679 |
| Aug 5, 2025 | 52.24 | 52.93 | 52.20 | 52.72 | 52.72 | 1.03% | 1,134,566 |
| Aug 4, 2025 | 51.94 | 52.59 | 51.73 | 52.18 | 52.18 | 0.87% | 984,000 |
| Aug 1, 2025 | 52.05 | 52.75 | 51.39 | 51.73 | 51.73 | -0.54% | 1,061,812 |
| Jul 31, 2025 | 52.43 | 52.99 | 51.88 | 52.01 | 52.01 | -1.22% | 1,262,700 |
| Jul 30, 2025 | 53.86 | 53.86 | 51.95 | 52.65 | 52.65 | -2.32% | 3,075,849 |
| Jul 29, 2025 | 53.72 | 54.55 | 53.72 | 53.90 | 53.90 | -0.37% | 1,589,257 |
| Jul 28, 2025 | 53.96 | 54.47 | 53.71 | 54.10 | 54.10 | 0.26% | 951,289 |
| Jul 25, 2025 | 54.64 | 54.87 | 53.75 | 53.96 | 53.96 | -1.28% | 1,404,595 |
| Jul 24, 2025 | 54.54 | 54.98 | 54.20 | 54.66 | 54.66 | 0.59% | 759,700 |
| Jul 23, 2025 | 54.30 | 54.80 | 54.10 | 54.34 | 54.34 | 0.06% | 733,120 |
| Jul 22, 2025 | 54.85 | 54.97 | 54.20 | 54.31 | 54.31 | -1.02% | 1,323,863 |
| Jul 21, 2025 | 55.60 | 55.61 | 54.50 | 54.87 | 54.87 | -0.81% | 1,196,452 |