Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Shenzhen Kedali Industry Co., Ltd. (002850.SZ)

Compare
130.88
-4.60
(-3.40%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025140.10135.47129.94130.88130.886,931,947
Feb 27, 2025143.00143.70133.33135.48135.487,778,157
Feb 26, 2025140.00148.40139.11142.67142.677,384,614
Feb 25, 2025139.26142.98136.43140.25140.255,842,280
Feb 24, 2025144.00148.80138.68140.62140.626,812,741
Feb 21, 2025140.10144.80139.00141.32141.324,022,440
Feb 20, 2025142.08146.47139.80141.00141.004,568,289
Feb 19, 2025132.68147.90132.68142.90142.906,793,972
Feb 18, 2025134.60137.40131.00134.50134.506,870,978
Feb 17, 2025127.00133.92125.73132.90132.906,779,426
Feb 14, 2025125.51129.85125.50127.50127.504,415,846
Feb 13, 2025130.12133.49126.33127.15127.158,919,354
Feb 12, 2025134.03134.64128.00132.10132.108,884,544
Feb 11, 2025129.00140.93128.00136.60136.608,909,231
Feb 10, 2025117.96131.76117.60129.00129.0011,536,711
Feb 7, 2025123.00125.08116.31120.00120.0011,487,123
Feb 6, 2025112.89121.80112.11120.30120.3010,407,351
Feb 5, 2025109.00115.20107.98112.78112.786,378,303
Jan 27, 2025111.20113.50109.01109.40109.403,399,882
Jan 24, 2025106.81113.00106.76111.17111.177,444,630
Jan 23, 2025110.83111.50106.70107.80107.805,500,463
Jan 22, 2025109.92111.80107.00109.60109.605,780,369
Jan 21, 2025106.99112.25105.15111.53111.537,970,472
Jan 20, 2025109.65111.54106.58107.41107.4112,212,103
Jan 17, 202594.49102.5094.01101.40101.406,612,400
Jan 16, 202595.8996.8193.9894.9694.964,593,078
Jan 15, 202598.6098.6191.6092.1292.124,977,655
Jan 14, 202596.4099.5094.2698.6098.603,674,400
Jan 13, 202593.9999.3593.6096.2996.293,040,919
Jan 10, 202593.5096.9692.5394.5494.543,177,449
Jan 9, 202593.0695.3192.3994.0094.002,859,797
Jan 8, 202591.1294.9690.5093.6593.653,196,197
Jan 7, 202590.0992.2689.8391.4291.421,974,278
Jan 6, 202591.6192.9589.9190.9390.933,054,146
Jan 3, 202593.5195.3491.0691.3791.372,699,639
Jan 2, 202597.1498.2792.7793.5193.512,647,590
Dec 31, 202498.9199.3595.9297.6897.682,839,289
Dec 30, 202497.8499.9097.6099.0899.081,944,085
Dec 27, 202497.7599.2796.0598.0398.032,887,949
Dec 26, 202498.8099.3096.5097.5097.503,676,246
Dec 25, 2024101.41101.5898.2099.3099.302,541,066
Dec 24, 2024100.31102.66100.31101.30101.302,007,077
Dec 23, 2024104.29105.98100.50100.50100.502,637,218
Dec 20, 2024101.50105.46101.50104.29104.293,116,009
Dec 19, 2024102.16102.58100.54102.20102.202,353,796
Dec 18, 2024101.94106.15101.94103.00103.003,150,300
Dec 17, 2024102.95104.35101.68102.04102.042,710,579
Dec 16, 2024103.71104.05101.80103.38103.382,782,742
Dec 13, 2024105.01105.99102.25104.52104.524,752,152
Dec 12, 2024106.66106.98105.01106.00106.002,279,040
Dec 11, 2024108.05109.33105.02107.00107.003,065,982
Dec 10, 2024112.00113.45108.10108.47108.474,867,290
Dec 9, 2024105.50111.50104.50109.89109.895,808,452
Dec 6, 2024107.10107.70101.30105.46105.467,103,207
Dec 5, 2024106.00110.72103.11105.01105.0110,772,596
Dec 4, 2024102.79102.7999.80100.65100.653,277,054
Dec 3, 2024105.30105.49101.50103.32103.323,102,914
Dec 2, 2024107.20108.00104.55105.01105.012,967,033
Nov 29, 2024103.58109.60103.58106.82106.822,070,280
Nov 28, 2024107.61108.00104.00104.14104.141,694,531
Nov 27, 2024104.60107.66103.02107.56107.562,077,382
Nov 26, 2024106.70107.98105.55105.56105.561,288,943
Nov 25, 2024105.00109.85104.51107.70107.702,677,123
Nov 22, 2024108.30110.77104.56104.56104.561,984,755
Nov 21, 2024109.64112.28107.77108.96108.962,051,417
Nov 20, 2024109.01110.31107.07109.85109.852,072,840
Nov 19, 2024107.84110.77104.88109.00109.002,514,083
Nov 18, 2024107.91109.99105.46107.94107.943,109,702
Nov 15, 2024109.93110.71107.11107.56107.562,709,263
Nov 14, 2024117.50117.50110.51111.14111.143,434,849
Nov 13, 2024115.22117.00111.88115.47115.473,058,053
Nov 12, 2024113.22122.85113.22115.61115.615,862,298
Nov 11, 2024106.87114.19106.35112.36112.364,732,780
Nov 8, 2024111.07116.00107.70107.95107.954,359,006
Nov 7, 2024112.80113.90105.70110.72110.724,905,810
Nov 6, 2024110.00116.74109.01113.94113.946,118,850
Nov 5, 2024104.37109.99102.40109.47109.477,190,412
Nov 4, 2024101.48105.50101.10103.74103.744,450,025
Nov 1, 202498.12103.3397.96100.30100.303,966,809
Oct 31, 202496.88101.5595.3598.8098.803,956,907
Oct 30, 202498.61101.0095.8097.1697.164,276,532
Oct 29, 2024101.34104.8898.7298.9998.994,318,400
Oct 28, 202498.5098.8094.7796.5296.523,113,071
Oct 25, 202494.9399.8094.7897.7797.774,171,822
Oct 24, 202497.0697.9793.3193.6393.632,250,609
Oct 23, 202498.20100.1396.8497.3097.302,676,897
Oct 22, 202495.48101.5095.4898.2098.203,653,874
Oct 21, 202497.1598.9794.0296.3196.313,401,742
Oct 18, 202488.3397.3388.1195.8595.854,247,459
Oct 17, 202491.0091.8588.4888.4888.481,624,711
Oct 16, 202490.8091.7789.4490.0590.051,848,376
Oct 15, 202494.0095.3991.0091.6291.622,767,201
Oct 14, 202492.8894.9090.1594.0094.003,574,893
Oct 11, 202498.1499.0090.4691.9091.903,488,600
Oct 10, 2024100.01103.0097.1199.3099.303,875,362
Oct 9, 2024101.81105.8198.00100.02100.027,316,552
Oct 8, 2024106.87106.8797.09104.33104.337,862,981
Sep 30, 202494.4897.1589.2097.1597.156,617,993
Sep 27, 202481.4588.3281.4588.3288.325,041,278
Sep 26, 202479.5480.5076.7180.2980.294,043,501
Sep 25, 202476.5681.8776.5679.5479.543,768,654
Sep 24, 202474.5077.1272.7276.5576.553,641,078
Sep 23, 202473.8374.7473.0073.9573.951,458,236
Sep 20, 202475.0475.4873.3574.3474.342,610,655
Sep 19, 202477.5077.9674.1875.0675.063,715,400
Sep 18, 202477.0077.5076.1076.5976.591,220,005
Sep 13, 202480.4580.7177.0877.2977.291,875,453
Sep 12, 202481.5082.4480.1280.4180.411,461,883
Sep 11, 202478.3183.5077.9981.5581.552,949,192
Sep 10, 202478.8879.2277.4578.3378.331,350,460
Sep 9, 202477.2280.5077.2278.4478.441,413,000
Sep 6, 202481.0081.7978.7578.9378.931,957,671
Sep 5, 202481.1083.8780.6781.0081.002,238,869
Sep 4, 202479.1883.3279.1081.3081.304,530,827
Sep 3, 202473.5480.4573.4079.8979.894,084,297
Sep 2, 202473.8274.7072.7073.6573.652,423,930
Aug 30, 202471.9675.4771.5173.8173.815,222,246
Aug 29, 202469.7873.1869.6571.9671.961,938,100
Aug 28, 202470.3070.7069.3870.3970.39828,315
Aug 27, 202471.4471.7969.8770.3870.38984,300
Aug 26, 202469.8072.4069.8071.8071.802,134,053
Aug 23, 202470.0872.4069.5269.9269.921,530,912
Aug 22, 202469.6870.5068.5170.1470.141,800,034
Aug 21, 202469.9970.8869.1969.4569.451,497,294
Aug 20, 202473.2073.9070.0270.2270.222,164,901
Aug 19, 202471.1075.8871.1073.1373.133,417,700
Aug 16, 202471.6372.0070.8071.0571.05965,650
Aug 15, 202470.9073.2070.8071.7371.731,285,900
Aug 14, 202472.7973.4071.0271.0671.061,144,215
Aug 13, 202472.4274.2771.1373.0573.051,393,988
Aug 12, 202471.7372.7671.3172.6372.631,133,166
Aug 9, 202472.9873.5971.4271.5171.51829,594
Aug 8, 202471.4273.4670.5072.6372.631,472,596
Aug 7, 202473.8974.4571.6671.9571.951,598,714
Aug 6, 202473.9775.3072.6073.6873.681,208,950
Aug 5, 202473.3776.3573.2073.2673.261,567,627
Aug 2, 202475.9476.5573.8373.9973.991,313,374
Aug 1, 202478.7979.5876.2976.4076.401,475,202
Jul 31, 202474.3278.9673.4678.8178.812,273,800
Jul 30, 202474.1674.6473.3674.2474.24732,263
Jul 29, 202476.5577.1073.9174.4774.471,036,975
Jul 26, 202475.6077.9875.0076.3976.391,622,800
Jul 25, 202473.9776.3873.4975.2475.241,436,070
Jul 24, 202475.2576.7573.4973.9873.981,821,574
Jul 23, 202478.3378.8775.7575.8075.801,489,250
Jul 22, 202480.6780.7077.7778.2178.212,015,699
Jul 19, 202479.3482.1979.3480.7880.782,123,863
Jul 18, 202480.3880.6978.8779.9279.921,597,080
Jul 17, 202481.5982.0680.0180.2180.211,805,116
Jul 16, 202478.2683.0577.8281.8481.843,212,748
Jul 15, 202477.7380.2076.8077.6077.601,724,200
Jul 12, 202476.0079.9875.7278.9178.912,708,079
Jul 11, 202476.3777.6074.8376.5576.552,214,168
Jul 10, 202475.0077.6774.1175.2575.251,729,850
Jul 9, 202472.4175.3072.4174.8574.852,761,878
Jul 8, 202475.3675.8073.1073.3373.332,764,151
Jul 5, 202476.3177.0074.9675.5675.561,549,395
Jul 4, 202477.8578.7076.0577.0777.072,043,921
Jul 3, 202481.6983.5277.3077.8577.852,978,178
Jul 2, 202476.3079.3575.2578.9378.934,156,484
Jul 1, 202475.8376.9874.8876.4976.492,467,069
Jun 28, 202477.0279.2976.0776.3876.382,557,027
Jun 27, 202478.9179.5077.7677.9077.902,345,325
Jun 26, 202479.4880.4278.3378.9378.932,327,759
Jun 25, 202482.1982.6878.5179.4279.422,535,800
Jun 24, 202482.2783.8581.5482.3382.332,188,661
Jun 21, 202484.8385.2882.7082.8282.822,357,310
Jun 20, 202486.2587.1084.9085.1585.152,137,886
Jun 19, 202490.0990.4986.2086.5086.503,064,782
Jun 18, 202491.6592.0089.8490.4990.492,048,531
Jun 17, 202495.0697.5490.9891.5091.506,001,967
Jun 14, 202493.2195.8890.3095.3895.385,313,213
Jun 13, 202490.2892.6590.2691.4091.402,131,025
Jun 12, 202491.5091.8789.5790.6390.631,940,643
Jun 11, 202491.4592.7889.8191.8891.882,506,297
Jun 7, 202497.3097.5589.6591.3091.305,496,204
Jun 6, 202498.0198.5896.0596.9996.991,689,184
Jun 5, 202496.80101.0096.5098.5098.502,364,115
Jun 4, 202493.0097.0592.1696.7096.702,385,493
Jun 3, 202492.7894.6692.1493.0093.002,024,802
May 31, 202492.9593.6892.1892.6392.631,864,316
May 30, 202492.8593.1891.4392.9792.971,347,919
May 29, 202494.0095.4691.2292.9292.922,522,617
May 28, 202493.0693.9691.6092.7792.771,479,473
May 27, 202493.8494.4491.2092.7192.712,185,748
May 24, 2024 1.50 Dividend
May 24, 202495.7095.9892.3992.7492.742,806,883
May 23, 202499.0099.1295.7797.1895.684,435,348
May 22, 202499.40102.1094.62101.4099.834,135,399
May 21, 202499.62101.4998.6199.3297.791,299,720
May 20, 2024101.13102.3499.3099.7598.211,839,414
May 17, 202498.70102.2496.31101.1899.622,665,497
May 16, 202494.8899.7893.5898.7997.273,286,098
May 15, 202494.6897.0894.6895.2893.812,352,136
May 14, 202494.7895.5093.3393.6892.231,668,775
May 13, 202499.5099.5093.7994.7093.244,387,359
May 10, 2024104.00104.9999.35100.1598.602,991,228
May 9, 2024101.07107.62101.03105.01103.394,056,584
May 8, 2024101.32101.8999.2099.5097.961,504,184
May 7, 2024102.00102.25100.50101.3199.751,741,490
May 6, 202497.50104.8097.50102.25100.674,101,561
Apr 30, 202496.8197.3495.0895.3293.851,851,385
Apr 29, 202491.9598.8691.8596.8195.324,833,197
Apr 26, 202487.3590.5987.3590.0588.662,742,574
Apr 25, 202485.9889.5084.0088.1686.802,779,429
Apr 24, 202485.7286.5383.5585.4284.101,849,305
Apr 23, 202484.9988.0084.6085.5684.243,870,490
Apr 22, 202483.1985.0081.9082.6081.331,658,200
Apr 19, 202484.7784.9082.8883.7582.462,775,080
Apr 18, 202486.1189.2583.0385.5484.223,122,175
Apr 17, 202488.1089.0084.7087.2585.903,361,359
Apr 16, 202491.9992.0087.5087.8586.493,191,044
Apr 15, 202488.0893.4988.0892.0090.584,033,064
Apr 12, 202489.7090.6887.3687.7286.371,913,191
Apr 11, 202491.3191.6089.6090.1388.741,933,054
Apr 10, 202492.4893.9890.6491.9590.533,054,788
Apr 9, 202488.3093.6487.0792.9691.533,381,070
Apr 8, 202490.0093.0088.1588.5087.133,199,905
Apr 3, 202492.5595.0790.5591.4990.083,146,411
Apr 2, 202491.0095.3388.5592.9791.535,473,444
Apr 1, 202481.9990.2281.6090.2288.834,425,831
Mar 29, 202481.0084.4280.2882.0280.751,966,641
Mar 28, 202480.8382.3080.2081.3080.052,000,743
Mar 27, 202483.6184.8881.0281.0279.772,930,868
Mar 26, 202479.9985.1879.7183.7082.415,206,428
Mar 25, 202480.9082.1979.5079.6978.462,537,897
Mar 22, 202484.7385.1781.4082.0180.742,140,388
Mar 21, 202485.2286.1884.0185.0483.732,105,451
Mar 20, 202485.0087.0084.5385.6284.301,746,514
Mar 19, 202487.2487.6984.5885.3884.064,457,932
Mar 18, 202481.8088.4781.8087.2085.856,809,516
Mar 15, 202482.9883.1578.9180.9079.653,786,861
Mar 14, 202483.2084.9082.0882.9881.704,350,862
Mar 13, 202482.1085.4981.9883.3082.015,589,563
Mar 12, 202483.6384.9981.0982.9981.7110,460,595
Mar 11, 202472.5578.0872.5578.0876.873,477,544
Mar 8, 202469.3771.2569.3770.9869.882,439,476
Mar 7, 202472.2072.6669.9069.9068.822,323,572
Mar 6, 202472.0074.1071.4472.7571.633,482,401
Mar 5, 202473.1773.8271.1972.9171.783,158,110
Mar 4, 202473.3075.1872.6073.8872.743,227,819
Mar 1, 202473.7775.1072.6973.3072.174,538,951
Feb 29, 202467.6072.9367.3872.9271.794,932,207
Feb 28, 202470.5072.9968.3868.3867.325,529,771

Related Tickers

001308.SZ Shenzhen KTC Technology Co., Ltd.
23.91
-6.09%
 
688582.SS Anhui XDLK Microsystem Corporation Limited
60.68
-9.16%
 
300679.SZ Electric Connector Technology Co., Ltd.
62.23
-1.03%
 
002139.SZ Shenzhen Topband Co., Ltd.
16.39
-8.49%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
20.16
-4.86%
 
002222.SZ CASTECH Inc.
35.19
-4.89%
 
301510.SZ Googol Technology Co., Ltd.
42.70
-5.43%
 
300433.SZ Lens Technology Co., Ltd.
26.81
-6.65%
 
0553.HK NANJING PANDA
3.180
-5.64%
 
002600.SZ Lingyi iTech (Guangdong) Company
9.72
-6.81%