Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

KEDA INDUSTRIAL (600499.SS)

8.43
-0.10
(-1.17%)
At close: April 25 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.508.608.428.438.4310,423,287
Apr 24, 20258.358.638.338.538.5318,529,553
Apr 23, 20258.388.448.278.378.3710,645,170
Apr 22, 20258.258.468.238.368.3615,393,676
Apr 21, 20258.158.298.088.258.2511,669,900
Apr 18, 20258.168.308.108.158.1510,491,100
Apr 17, 20257.908.357.868.208.2023,526,194
Apr 16, 20257.968.047.867.927.9210,569,274
Apr 15, 20257.858.187.838.028.0221,594,700
Apr 14, 20257.547.897.547.877.8726,071,547
Apr 11, 20257.467.557.437.467.4612,094,369
Apr 10, 20257.567.687.497.527.5219,812,309
Apr 9, 20257.307.497.057.437.4326,013,218
Apr 8, 20257.677.767.267.417.4136,313,780
Apr 7, 20258.218.317.787.787.7827,873,702
Apr 3, 20258.648.738.498.648.6417,712,482
Apr 2, 20258.678.828.638.738.7325,359,290
Apr 1, 20258.478.718.478.708.7031,321,583
Mar 31, 20258.578.708.378.418.4127,684,058
Mar 28, 20258.548.708.368.658.6538,563,099
Mar 27, 20258.428.858.428.658.6560,399,938
Mar 26, 20258.318.348.208.228.2218,354,029
Mar 25, 20258.078.418.058.298.2936,092,513
Mar 24, 20257.947.997.837.977.9713,454,121
Mar 21, 20257.988.087.907.957.9511,930,999
Mar 20, 20258.048.077.977.987.988,667,962
Mar 19, 20258.038.097.988.068.069,235,287
Mar 18, 20258.038.097.988.078.0712,416,355
Mar 17, 20258.008.047.977.987.9810,877,517
Mar 14, 20257.857.997.847.987.9813,963,653
Mar 13, 20257.937.947.807.867.8611,171,795
Mar 12, 20258.018.027.907.927.9212,850,808
Mar 11, 20257.948.047.878.018.0113,902,588
Mar 10, 20257.928.027.878.008.0015,459,274
Mar 7, 20257.867.967.867.917.9111,286,707
Mar 6, 20257.897.967.847.897.8911,283,253
Mar 5, 20257.938.017.807.867.8611,163,239
Mar 4, 20257.908.037.877.987.989,396,222
Mar 3, 20257.838.087.817.967.9616,483,337
Feb 28, 20257.907.977.797.847.8412,276,740
Feb 27, 20258.008.027.857.927.9211,094,772
Feb 26, 20257.788.047.787.997.9918,720,262
Feb 25, 20257.807.867.757.787.7810,437,532
Feb 24, 20257.917.937.817.837.8313,130,100
Feb 21, 20257.978.007.887.917.9115,495,057
Feb 20, 20258.018.067.927.967.969,213,437
Feb 19, 20257.898.097.878.068.0610,499,658
Feb 18, 20258.028.097.887.917.9111,141,400
Feb 17, 20258.198.197.978.018.0110,969,981
Feb 14, 20258.008.197.978.128.1212,025,590
Feb 13, 20258.058.157.988.008.0010,781,900
Feb 12, 20257.998.087.938.058.059,560,981
Feb 11, 20258.138.157.867.987.9817,150,264
Feb 10, 20258.208.258.108.138.139,731,558
Feb 7, 20258.248.328.158.228.2210,914,233
Feb 6, 20257.998.237.948.228.2210,909,258
Feb 5, 20258.138.157.917.987.9811,458,039
Jan 27, 20258.238.308.108.108.107,732,581
Jan 24, 20258.188.288.188.228.229,314,611
Jan 23, 20258.408.488.218.228.2215,008,300
Jan 22, 20258.188.388.118.378.3712,485,000
Jan 21, 20258.308.318.138.228.2211,488,296
Jan 20, 20258.278.498.198.258.2522,116,556
Jan 17, 20258.028.177.998.128.1210,746,600
Jan 16, 20258.008.157.958.038.039,576,200
Jan 15, 20258.088.107.938.028.029,155,000
Jan 14, 20257.908.087.808.068.0612,293,986
Jan 13, 20257.978.097.867.887.888,326,740
Jan 10, 20257.988.057.927.987.988,278,377
Jan 9, 20258.128.127.928.008.0012,144,600
Jan 8, 20257.958.147.948.118.1116,012,655
Jan 7, 20257.737.997.727.977.9712,807,496
Jan 6, 20257.697.897.697.797.7911,217,596
Jan 3, 20257.647.857.617.687.6813,443,223
Jan 2, 20257.777.827.507.587.5811,813,804
Dec 31, 20248.008.047.807.807.8012,139,045
Dec 30, 20247.868.017.868.008.009,419,118
Dec 27, 20247.867.967.827.937.938,660,280
Dec 26, 20247.797.887.797.857.856,348,997
Dec 25, 20247.998.017.797.827.829,342,430
Dec 24, 20247.888.057.887.997.999,772,699
Dec 23, 20247.978.007.867.887.8810,784,300
Dec 20, 20248.068.087.947.967.9612,051,414
Dec 19, 20247.958.047.908.028.027,762,400
Dec 18, 20248.008.077.978.028.028,897,126
Dec 17, 20248.008.097.937.967.9612,490,145
Dec 16, 20248.158.237.998.048.0417,201,800
Dec 13, 20248.458.458.138.148.1432,176,980
Dec 12, 20248.528.548.398.488.4814,185,194
Dec 11, 20248.478.548.438.488.4810,445,868
Dec 10, 20248.638.658.468.488.4816,213,300
Dec 9, 20248.468.548.378.408.4012,399,100
Dec 6, 20248.438.528.318.478.4714,117,662
Dec 5, 20248.368.488.368.438.439,025,685
Dec 4, 20248.638.658.428.458.4511,475,304
Dec 3, 20248.618.688.548.638.6313,234,209
Dec 2, 20248.568.648.468.618.6115,678,279
Nov 29, 20248.428.658.388.568.5618,297,471
Nov 28, 20248.338.528.338.438.4315,152,968
Nov 27, 20248.178.398.078.388.3813,729,803
Nov 26, 20248.418.428.188.198.1915,736,758
Nov 25, 20248.418.508.308.418.4113,977,478
Nov 22, 20248.648.668.368.378.3717,828,802
Nov 21, 20248.728.758.578.678.6716,642,500
Nov 20, 20248.768.788.608.758.7523,029,300
Nov 19, 20248.318.788.308.768.7628,401,953
Nov 18, 20248.438.598.318.398.3923,873,380
Nov 15, 20248.518.588.308.338.3322,720,900
Nov 14, 20248.908.908.558.558.5530,238,101
Nov 13, 20248.739.048.618.868.8641,438,100
Nov 12, 20248.729.108.568.668.6650,613,838
Nov 11, 20248.348.608.318.598.5935,419,417
Nov 8, 20248.478.608.298.378.3731,313,068
Nov 7, 20248.258.388.228.388.3832,304,476
Nov 6, 20248.508.608.288.348.3434,098,946
Nov 5, 20248.388.518.298.458.4531,391,110
Nov 4, 20248.258.428.218.358.3518,299,700
Nov 1, 20248.398.548.208.248.2431,067,900
Oct 31, 20248.238.438.118.428.4237,220,100
Oct 30, 20248.068.438.018.228.2247,062,645
Oct 29, 20248.168.247.957.987.9827,036,700
Oct 28, 20248.308.348.018.168.1633,504,300
Oct 25, 20247.758.227.748.228.2249,842,869
Oct 24, 20247.907.907.717.757.7523,853,200
Oct 23, 20247.668.147.607.957.9554,296,372
Oct 22, 20247.397.667.327.657.6533,966,007
Oct 21, 20247.467.537.357.377.3733,801,787
Oct 18, 20247.227.597.147.457.4537,385,373
Oct 17, 20247.577.577.227.227.2230,625,923
Oct 16, 20247.487.617.427.507.5026,520,542
Oct 15, 20247.827.837.587.587.5823,746,800
Oct 14, 20247.867.887.597.847.8423,628,333
Oct 11, 20248.108.117.657.767.7623,074,546
Oct 10, 20248.188.488.038.118.1127,839,129
Oct 9, 20248.808.808.178.228.2243,573,110
Oct 8, 20249.559.568.719.029.0258,595,490
Sep 30, 20248.528.798.378.698.6949,507,863
Sep 27, 20247.888.037.628.038.0324,575,626
Sep 26, 20247.167.467.137.467.4619,866,798
Sep 25, 20247.267.397.147.167.1619,875,200
Sep 24, 20247.027.227.007.207.2019,087,806
Sep 23, 20247.007.076.926.936.938,343,099
Sep 20, 20247.147.147.017.037.037,504,663
Sep 19, 20247.007.246.987.147.1410,047,697
Sep 18, 20247.077.086.856.966.967,599,264
Sep 13, 20247.257.277.067.077.0710,201,286
Sep 12, 20247.227.357.197.257.2511,261,392
Sep 11, 20247.037.277.007.187.1814,501,144
Sep 10, 20247.027.066.937.047.047,966,375
Sep 9, 20247.067.126.987.027.0210,774,904
Sep 6, 20247.197.217.027.037.036,613,500
Sep 5, 20247.167.277.127.197.1911,217,500
Sep 4, 20247.087.197.057.157.1511,354,400
Sep 3, 20246.937.156.927.117.1112,275,000
Sep 2, 20247.017.086.966.966.9611,748,300
Aug 30, 20246.977.126.917.017.0113,793,900
Aug 29, 20246.736.996.726.976.9715,414,276
Aug 28, 20246.666.766.656.736.738,916,213
Aug 27, 20246.736.756.636.686.6810,101,200
Aug 26, 20246.566.766.566.736.7312,184,700
Aug 23, 20246.646.706.546.566.5610,002,702
Aug 22, 20246.756.756.626.646.6412,902,248
Aug 21, 20246.526.756.476.726.7217,427,301
Aug 20, 20246.756.806.536.556.5513,861,320
Aug 19, 20246.796.886.726.746.747,765,069
Aug 16, 20246.956.956.786.796.7910,537,571
Aug 15, 20246.837.016.776.926.9213,997,989
Aug 14, 20246.987.046.866.866.869,927,130
Aug 13, 20246.967.046.907.017.016,981,643
Aug 12, 20246.997.026.956.966.966,217,189
Aug 9, 20247.117.126.997.027.028,200,402
Aug 8, 20247.037.116.977.077.078,638,669
Aug 7, 20247.127.147.017.067.0610,252,686
Aug 6, 20246.987.156.987.147.1414,470,707
Aug 5, 20247.007.156.916.916.9114,903,200
Aug 2, 20247.077.167.007.017.0113,917,917
Aug 1, 20247.187.287.067.107.1013,644,333
Jul 31, 20246.817.226.787.197.1923,804,538
Jul 30, 20246.856.886.806.836.839,595,732
Jul 29, 20247.007.046.856.886.8813,188,317
Jul 26, 20246.937.046.917.007.0013,587,112
Jul 25, 20246.907.026.866.946.9413,783,400
Jul 24, 20246.957.066.916.926.9216,885,293
Jul 23, 20247.377.406.956.956.9525,770,163
Jul 22, 20247.387.467.327.377.3711,110,034
Jul 19, 20247.497.557.387.417.4113,070,994
Jul 18, 20247.587.637.457.487.4813,430,600
Jul 17, 20247.747.787.557.667.6617,045,809
Jul 16, 20247.917.987.637.807.8020,345,900
Jul 15, 20247.897.997.837.957.9512,813,000
Jul 12, 20247.958.077.947.997.9910,082,600
Jul 11, 20247.898.057.798.058.0525,995,383
Jul 10, 20247.677.947.617.707.7017,398,988
Jul 9, 20247.597.797.427.757.7521,868,650
Jul 8, 20247.717.797.357.707.7037,428,580
Jul 5, 2024 0.33 Dividend
Jul 5, 20248.168.168.168.168.16-
Jul 4, 20248.358.428.138.167.8316,280,600
Jul 3, 20248.508.548.398.438.0912,917,900
Jul 2, 20248.538.558.388.408.0613,775,911
Jul 1, 20248.438.628.378.558.2011,415,995
Jun 28, 20248.318.568.318.438.0910,763,800
Jun 27, 20248.378.458.308.368.0211,907,535
Jun 26, 20248.168.448.128.428.0818,774,800
Jun 25, 20248.308.398.158.197.8618,883,011
Jun 24, 20248.468.508.288.307.9616,596,762
Jun 21, 20248.658.828.558.568.2117,282,195
Jun 20, 20248.688.898.578.768.4119,516,809
Jun 19, 20248.888.898.698.698.3415,071,399
Jun 18, 20248.969.018.878.918.5512,268,442
Jun 17, 20249.109.258.948.968.6024,832,774
Jun 14, 20249.209.328.999.248.8719,334,947
Jun 13, 20249.409.409.219.268.8911,296,369
Jun 12, 20249.359.429.329.389.007,976,805
Jun 11, 20249.309.429.169.378.9910,293,781
Jun 7, 20249.329.439.259.328.949,624,733
Jun 6, 20249.539.579.289.308.9212,501,416
Jun 5, 20249.589.619.419.429.048,147,000
Jun 4, 20249.459.609.439.579.1811,254,783
Jun 3, 20249.639.659.409.469.0815,998,400
May 31, 20249.849.929.629.669.2724,197,717
May 30, 20249.779.889.709.839.438,123,173
May 29, 20249.759.929.739.779.378,334,075
May 28, 20249.759.929.639.789.3813,039,627
May 27, 20249.699.749.529.739.349,841,021
May 24, 20249.709.829.649.679.288,969,579
May 23, 202410.0010.059.699.739.3417,338,200
May 22, 20249.9110.049.909.999.5914,998,100
May 21, 20249.919.949.849.909.507,554,000
May 20, 20249.909.949.809.919.5110,826,416
May 17, 20249.789.909.759.899.4910,741,312
May 16, 20249.969.969.779.819.4110,475,700
May 15, 202410.0010.029.889.899.499,591,400
May 14, 202410.0510.129.9710.029.6110,379,723
May 13, 202410.0810.109.9510.059.649,875,676
May 10, 202410.2110.2510.0710.169.759,714,100
May 9, 202410.0910.2510.0610.219.8012,668,797
May 8, 202410.1510.169.969.999.5910,774,400
May 7, 202410.3610.3610.1410.179.7614,527,800
May 6, 202410.2510.3910.2310.319.8917,392,647
Apr 30, 202410.1510.2210.0810.139.7211,863,490
Apr 29, 202410.0910.4010.0610.159.7432,863,595
Apr 26, 20249.609.809.589.779.3714,908,900
Apr 25, 20249.479.749.429.709.3114,330,111

Related Tickers

SMINl.XC
 
002202.SZ Goldwind Science&Technology Co., Ltd.
8.39
+0.48%
 
AALB.AS Aalberts N.V.
28.54
+1.86%
 
8092.TWO Chien Wei Precise Technology Co., Ltd.
17.70
+5.04%
 
GTLS Chart Industries, Inc.
135.49
+1.69%
 
PNR Pentair plc
90.00
-0.20%
 
VWS.CO Vestas Wind Systems A/S
87.00
+1.09%
 
SU.PA Schneider Electric S.E.
217.85
+2.28%
 
GNRC Generac Holdings Inc.
112.89
-0.81%
 
SIE.DE Siemens Aktiengesellschaft
206.80
+3.07%