Shenzhen Kedali Industry Co., Ltd. (SHE:002850)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.65 | 159.10 | 153.81 | 158.45 | 158.45 | -0.19% | 3,346,847 |
| Dec 4, 2025 | 160.00 | 161.10 | 154.03 | 158.75 | 158.75 | 3.62% | 5,347,168 |
| Dec 3, 2025 | 155.30 | 156.49 | 151.81 | 153.20 | 153.20 | -1.35% | 1,481,603 |
| Dec 2, 2025 | 156.97 | 157.38 | 154.77 | 155.30 | 155.30 | -0.90% | 2,820,028 |
| Dec 1, 2025 | 153.49 | 157.80 | 153.03 | 156.71 | 156.71 | 1.10% | 3,702,104 |
| Nov 28, 2025 | 152.52 | 156.40 | 151.00 | 155.00 | 155.00 | 0.78% | 2,479,436 |
| Nov 27, 2025 | 155.17 | 158.18 | 153.35 | 153.80 | 153.80 | -0.65% | 2,759,199 |
| Nov 26, 2025 | 153.00 | 159.37 | 151.68 | 154.80 | 154.80 | 1.22% | 3,643,517 |
| Nov 25, 2025 | 154.30 | 156.34 | 152.68 | 152.94 | 152.94 | 0.55% | 2,934,194 |
| Nov 24, 2025 | 151.45 | 153.70 | 149.10 | 152.11 | 152.11 | 1.04% | 3,724,014 |
| Nov 21, 2025 | 152.75 | 155.00 | 147.88 | 150.55 | 150.55 | -3.00% | 4,307,704 |
| Nov 20, 2025 | 155.60 | 157.45 | 153.42 | 155.21 | 155.21 | -0.31% | 2,514,059 |
| Nov 19, 2025 | 153.80 | 156.10 | 151.01 | 155.70 | 155.70 | 0.88% | 2,728,713 |
| Nov 18, 2025 | 156.31 | 158.80 | 152.33 | 154.34 | 154.34 | -1.70% | 3,807,741 |
| Nov 17, 2025 | 159.00 | 161.58 | 155.79 | 157.01 | 157.01 | -1.22% | 2,821,099 |
| Nov 14, 2025 | 162.53 | 163.24 | 158.93 | 158.95 | 158.95 | -3.64% | 3,419,851 |
| Nov 13, 2025 | 158.31 | 167.90 | 155.23 | 164.95 | 164.95 | 3.64% | 7,049,250 |
| Nov 12, 2025 | 160.90 | 164.39 | 158.30 | 159.15 | 159.15 | -1.52% | 3,225,793 |
| Nov 11, 2025 | 161.90 | 163.52 | 159.80 | 161.61 | 161.61 | 1.09% | 4,360,989 |
| Nov 10, 2025 | 162.63 | 163.26 | 157.45 | 159.87 | 159.87 | -0.96% | 7,059,803 |
| Nov 7, 2025 | 168.62 | 170.44 | 159.90 | 161.42 | 161.42 | -6.15% | 8,833,092 |
| Nov 6, 2025 | 167.96 | 172.26 | 166.07 | 172.00 | 172.00 | 2.99% | 4,307,595 |
| Nov 5, 2025 | 164.00 | 168.00 | 162.17 | 167.00 | 167.00 | -1.12% | 5,628,462 |
| Nov 4, 2025 | 174.02 | 175.80 | 167.72 | 168.90 | 168.90 | -3.47% | 6,423,398 |
| Nov 3, 2025 | 179.39 | 182.66 | 174.41 | 174.98 | 174.98 | -2.82% | 5,274,792 |
| Oct 31, 2025 | 176.63 | 187.00 | 176.63 | 180.05 | 180.05 | 1.94% | 5,666,586 |
| Oct 30, 2025 | 184.82 | 186.00 | 175.21 | 176.62 | 176.62 | -4.44% | 4,970,316 |
| Oct 29, 2025 | 173.00 | 187.46 | 172.11 | 184.82 | 184.82 | 4.50% | 6,683,606 |
| Oct 28, 2025 | 178.00 | 179.52 | 174.12 | 176.86 | 176.86 | -1.09% | 4,196,447 |
| Oct 27, 2025 | 179.32 | 181.99 | 174.82 | 178.80 | 178.80 | 0.29% | 4,306,300 |
| Oct 24, 2025 | 175.39 | 181.66 | 174.25 | 178.28 | 178.28 | 0.22% | 5,390,967 |
| Oct 23, 2025 | 170.00 | 179.02 | 168.30 | 177.88 | 177.88 | 4.12% | 7,168,740 |
| Oct 22, 2025 | 172.60 | 173.70 | 168.00 | 170.84 | 170.84 | -1.53% | 4,051,365 |
| Oct 21, 2025 | 166.59 | 175.41 | 165.21 | 173.50 | 173.50 | 5.18% | 6,232,160 |
| Oct 20, 2025 | 163.90 | 168.57 | 161.01 | 164.96 | 164.96 | 2.46% | 4,982,686 |
| Oct 17, 2025 | 168.52 | 168.86 | 160.50 | 161.00 | 161.00 | -3.60% | 4,418,753 |
| Oct 16, 2025 | 166.67 | 171.98 | 165.69 | 167.01 | 167.01 | -1.35% | 5,904,414 |
| Oct 15, 2025 | 161.16 | 171.19 | 161.00 | 169.30 | 169.30 | 5.15% | 6,498,399 |
| Oct 14, 2025 | 176.10 | 176.50 | 160.00 | 161.01 | 161.01 | -7.47% | 9,355,951 |
| Oct 13, 2025 | 164.93 | 179.94 | 164.93 | 174.01 | 174.01 | -5.05% | 8,792,794 |
| Oct 10, 2025 | 190.00 | 196.66 | 181.29 | 183.26 | 183.26 | -4.65% | 7,414,319 |
| Oct 9, 2025 | 197.70 | 198.64 | 188.26 | 192.20 | 192.20 | -1.79% | 7,143,527 |
| Sep 30, 2025 | 194.99 | 198.00 | 191.88 | 195.70 | 195.70 | 3.51% | 7,958,755 |
| Sep 29, 2025 | 174.00 | 189.06 | 174.00 | 189.06 | 189.06 | 10.00% | 9,450,626 |
| Sep 26, 2025 | 175.54 | 179.95 | 171.08 | 171.87 | 171.87 | -3.14% | 5,369,680 |
| Sep 25, 2025 | 178.00 | 180.33 | 173.80 | 177.44 | 177.44 | -1.15% | 5,889,597 |
| Sep 24, 2025 | 178.00 | 181.27 | 174.98 | 179.50 | 179.50 | -0.16% | 5,526,352 |
| Sep 23, 2025 | 174.65 | 183.88 | 172.00 | 179.78 | 179.78 | 3.45% | 9,175,950 |
| Sep 22, 2025 | 160.50 | 175.64 | 160.50 | 173.78 | 173.78 | 8.71% | 11,475,530 |
| Sep 19, 2025 | 163.00 | 163.98 | 157.80 | 159.85 | 159.85 | -3.80% | 10,060,060 |