Shanghai - Delayed Quote CNY

KEBODA TECHNOLOGY Co., Ltd. (603786.SS)

70.97

-1.53

(-2.11%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	73.00	76.76	70.78	70.97	70.97	2,429,595
Feb 12, 2025	71.00	73.00	70.09	72.50	72.50	1,738,285
Feb 11, 2025	71.00	72.00	69.64	71.50	71.50	1,801,364
Feb 10, 2025	71.58	71.74	69.51	71.54	71.54	3,094,113
Feb 7, 2025	71.00	74.47	69.20	71.65	71.65	4,734,057
Feb 6, 2025	61.25	68.15	61.25	68.15	68.15	2,671,688
Feb 5, 2025	61.10	62.33	60.01	61.95	61.95	1,496,672
Jan 27, 2025	63.63	63.68	61.18	61.18	61.18	667,400
Jan 24, 2025	62.03	64.16	61.80	61.84	61.84	932,222
Jan 23, 2025	62.96	63.70	61.80	62.12	62.12	859,726
Jan 22, 2025	61.48	63.17	60.20	62.88	62.88	1,455,033
Jan 21, 2025	61.40	62.50	60.30	61.85	61.85	781,799
Jan 20, 2025	61.54	62.66	60.34	61.30	61.30	882,450
Jan 17, 2025	59.11	61.47	58.97	61.04	61.04	1,096,100
Jan 16, 2025	60.41	60.68	58.13	59.29	59.29	1,473,479
Jan 15, 2025	61.48	61.56	59.88	60.14	60.14	802,173
Jan 14, 2025	60.20	61.90	59.00	61.46	61.46	883,350
Jan 13, 2025	61.00	62.88	58.96	59.80	59.80	1,744,481
Jan 10, 2025	60.11	63.40	59.12	61.75	61.75	1,947,426
Jan 9, 2025	59.40	59.89	58.66	59.48	59.48	740,912
Jan 8, 2025	57.01	59.76	57.01	59.40	59.40	1,202,973
Jan 7, 2025	57.82	58.40	57.02	58.40	58.40	912,946
Jan 6, 2025	56.49	58.50	56.49	57.82	57.82	1,202,973
Jan 3, 2025	58.70	59.11	56.40	57.24	57.24	2,267,200
Jan 2, 2025	61.92	62.09	58.51	58.80	58.80	1,640,583
Dec 31, 2024	62.97	63.13	61.58	61.80	61.80	775,212
Dec 30, 2024	64.58	65.18	62.68	63.03	63.03	1,030,593
Dec 27, 2024	63.75	64.91	62.66	64.80	64.80	1,978,773
Dec 26, 2024	63.88	64.79	63.02	63.75	63.75	1,339,050
Dec 25, 2024	64.01	65.30	64.00	64.30	64.30	845,383
Dec 24, 2024	63.89	65.16	63.20	64.75	64.75	1,802,070
Dec 23, 2024	65.83	66.62	63.88	63.88	63.88	2,896,001
Dec 20, 2024	62.90	68.78	62.90	66.02	66.02	4,865,910
Dec 19, 2024	62.00	63.85	61.12	62.88	62.88	3,215,561
Dec 18, 2024	60.23	63.00	59.77	62.56	62.56	4,744,819
Dec 17, 2024	57.47	60.36	57.00	59.91	59.91	3,118,907
Dec 16, 2024	57.44	57.60	56.30	57.09	57.09	1,148,039
Dec 13, 2024	58.52	58.69	57.10	57.60	57.60	1,184,374
Dec 12, 2024	59.65	60.50	58.70	58.85	58.85	1,154,100
Dec 11, 2024	59.10	60.58	59.10	60.12	60.12	1,470,056
Dec 10, 2024	59.26	60.24	58.14	59.78	59.78	2,091,700
Dec 9, 2024	58.29	59.82	57.57	57.89	57.89	1,622,885
Dec 6, 2024	57.60	58.88	57.51	58.24	58.24	795,050
Dec 5, 2024	58.60	58.89	57.62	57.96	57.96	645,900
Dec 4, 2024	59.19	59.19	57.38	57.99	57.99	881,020
Dec 3, 2024	59.38	59.87	58.60	59.07	59.07	1,342,800
Dec 2, 2024	56.69	60.00	56.49	59.26	59.26	1,932,227
Nov 29, 2024	54.67	57.07	54.50	56.67	56.67	1,302,427
Nov 28, 2024	56.27	56.41	54.67	54.80	54.80	1,202,800
Nov 27, 2024	55.54	56.45	54.51	56.40	56.40	979,339
Nov 26, 2024	57.01	57.01	55.40	55.54	55.54	1,137,571
Nov 25, 2024	57.35	58.24	56.00	56.88	56.88	1,559,000
Nov 22, 2024	59.70	59.70	56.53	56.88	56.88	2,285,603
Nov 21, 2024	60.06	60.63	59.20	59.40	59.40	1,024,547
Nov 20, 2024	61.24	61.49	60.02	60.38	60.38	1,218,700
Nov 19, 2024	60.92	63.27	60.30	61.66	61.66	1,491,925
Nov 18, 2024	59.86	62.22	59.26	60.86	60.86	1,577,254
Nov 15, 2024	60.72	61.66	59.84	59.86	59.86	1,020,748
Nov 14, 2024	61.41	61.82	60.71	61.12	61.12	991,002
Nov 13, 2024	62.00	62.40	60.00	61.83	61.83	1,217,366
Nov 12, 2024	63.43	65.17	62.00	62.71	62.71	1,598,397
Nov 11, 2024	60.81	64.50	60.50	63.90	63.90	2,399,370
Nov 8, 2024	60.03	61.98	59.98	60.77	60.77	2,775,355
Nov 7, 2024	59.26	60.28	58.36	59.72	59.72	1,232,200
Nov 6, 2024	59.57	61.77	59.06	59.28	59.28	2,038,707
Nov 5, 2024	59.62	59.62	57.61	59.08	59.08	1,623,211
Nov 4, 2024	57.44	59.84	57.01	59.27	59.27	1,327,875
Nov 1, 2024	56.90	58.20	56.16	57.06	57.06	1,444,865
Oct 31, 2024	56.64	58.02	56.61	56.90	56.90	1,726,700
Oct 30, 2024	60.00	60.98	58.22	58.73	58.73	2,009,369
Oct 29, 2024	61.31	62.44	59.95	60.16	60.16	2,703,987
Oct 28, 2024	57.89	59.39	56.90	59.14	59.14	2,115,800
Oct 25, 2024	58.49	59.48	57.40	57.72	57.72	1,853,541
Oct 24, 2024	60.00	61.15	57.90	58.14	58.14	1,921,010
Oct 23, 2024	57.27	59.50	56.52	58.68	58.68	2,376,150
Oct 22, 2024	56.33	57.65	55.91	57.00	57.00	1,569,900
Oct 21, 2024	57.02	61.02	55.40	56.23	56.23	2,269,478
Oct 18, 2024	54.45	58.38	53.85	57.10	57.10	2,494,373
Oct 17, 2024	55.71	56.25	54.35	54.42	54.42	1,347,700
Oct 16, 2024	55.90	56.41	54.20	55.44	55.44	1,966,800
Oct 15, 2024	57.90	58.58	56.41	56.48	56.48	1,809,100
Oct 14, 2024	59.00	59.00	54.58	57.52	57.52	3,668,907
Oct 11, 2024	61.80	62.48	58.21	58.50	58.50	2,450,479
Oct 10, 2024	62.28	64.30	60.18	61.62	61.62	2,038,274
Oct 9, 2024	63.60	66.00	59.84	62.60	62.60	4,113,341
Oct 8, 2024	67.40	67.40	61.28	63.60	63.60	3,281,971
Sep 30, 2024	58.41	61.27	56.19	61.27	61.27	3,405,208
Sep 27, 2024	53.42	55.95	53.21	55.70	55.70	1,535,031
Sep 26, 2024	51.30	53.20	51.21	52.89	52.89	2,103,230
Sep 25, 2024	51.10	52.10	50.85	51.60	51.60	1,870,950
Sep 24, 2024	52.04	53.00	50.22	51.09	51.09	2,046,750
Sep 23, 2024	51.33	53.28	51.00	52.26	52.26	1,594,668
Sep 20, 2024	50.42	51.50	50.05	51.40	51.40	1,472,100
Sep 19, 2024	50.11	51.78	49.90	50.42	50.42	2,009,367
Sep 18, 2024	48.70	50.18	47.90	50.16	50.16	1,755,638
Sep 13, 2024	49.29	49.98	48.66	48.70	48.70	1,222,609
Sep 12, 2024	50.14	50.60	49.32	49.35	49.35	1,821,841
Sep 11, 2024	48.65	50.48	48.22	50.14	50.14	2,715,163
Sep 10, 2024	47.50	48.98	47.23	48.65	48.65	2,409,406
Sep 9, 2024	46.00	47.86	45.81	47.53	47.53	2,346,050
Sep 6, 2024	47.40	49.50	47.03	47.30	47.30	4,779,134
Sep 5, 2024	45.89	47.77	45.69	47.27	47.27	2,888,400
Sep 4, 2024	43.92	45.48	43.30	45.21	45.21	2,029,900
Sep 3, 2024	43.03	44.28	42.81	43.92	43.92	1,646,620
Sep 2, 2024	44.79	45.05	43.00	43.03	43.03	1,432,600
Aug 30, 2024	44.14	45.68	43.85	44.73	44.73	1,518,800
Aug 29, 2024	43.70	44.75	43.14	44.28	44.28	1,120,300
Aug 28, 2024	43.75	43.94	43.09	43.35	43.35	988,016
Aug 27, 2024	44.60	44.68	43.47	43.68	43.68	1,309,216
Aug 26, 2024	46.17	46.30	44.58	44.66	44.66	1,583,180
Aug 23, 2024	45.15	45.65	44.90	45.57	45.57	902,800
Aug 22, 2024	46.30	46.30	45.14	45.16	45.16	805,800
Aug 21, 2024	45.61	46.34	45.40	46.09	46.09	907,300
Aug 20, 2024	46.99	46.99	45.67	45.83	45.83	810,278
Aug 19, 2024	47.01	47.88	46.58	46.76	46.76	1,210,651
Aug 16, 2024	48.10	48.10	46.90	47.16	47.16	1,187,224
Aug 15, 2024	46.80	48.13	46.30	47.55	47.55	1,961,442
Aug 14, 2024	47.87	47.88	46.79	46.86	46.86	798,562
Aug 13, 2024	47.08	47.49	46.81	47.49	47.49	899,616
Aug 12, 2024	47.58	47.58	46.66	47.08	47.08	885,176
Aug 9, 2024	48.13	48.82	47.13	47.13	47.13	1,374,500
Aug 8, 2024	47.49	48.03	46.89	47.82	47.82	1,154,200
Aug 7, 2024	48.40	48.44	47.45	47.75	47.75	1,287,700
Aug 6, 2024	48.23	48.48	47.43	48.44	48.44	1,620,373
Aug 5, 2024	48.70	49.30	47.50	47.50	47.50	1,862,673
Aug 2, 2024	49.66	50.00	48.12	48.60	48.60	2,928,100
Aug 1, 2024	50.79	51.41	49.72	49.85	49.85	2,934,480
Jul 31, 2024	49.00	50.71	48.57	50.70	50.70	2,429,056
Jul 30, 2024	49.10	49.81	48.15	49.04	49.04	1,332,400
Jul 29, 2024	50.00	50.20	48.54	49.10	49.10	1,622,500
Jul 26, 2024	49.62	50.81	49.30	49.61	49.61	2,212,738
Jul 25, 2024	49.56	50.03	49.01	49.74	49.74	2,049,400
Jul 24, 2024	51.12	51.12	49.60	49.85	49.85	1,696,405
Jul 23, 2024	53.13	53.13	51.09	51.11	51.11	1,715,867
Jul 22, 2024	54.04	54.26	52.80	53.17	53.17	1,820,500
Jul 19, 2024	54.50	55.15	53.88	54.30	54.30	1,825,938
Jul 18, 2024	52.70	54.88	52.18	54.80	54.80	3,147,200
Jul 17, 2024	54.00	54.00	52.60	53.20	53.20	2,000,478
Jul 16, 2024	54.37	54.37	52.80	53.57	53.57	2,943,209
Jul 15, 2024	55.27	56.31	54.24	54.40	54.40	4,368,660
Jul 12, 2024	57.50	58.00	56.65	56.65	56.65	3,797,109
Jul 11, 2024	62.10	64.60	61.50	62.94	62.94	2,441,945
Jul 10, 2024	62.00	62.99	60.65	61.60	61.60	1,719,849
Jul 9, 2024	59.99	62.63	59.71	62.51	62.51	1,728,379
Jul 8, 2024	60.70	60.99	59.21	60.13	60.13	939,628
Jul 5, 2024	60.28	60.28	60.28	60.28	60.28	-
Jul 4, 2024	60.27	62.19	60.27	60.28	60.28	783,250
Jul 3, 2024	61.13	62.11	60.82	61.10	61.10	872,566
Jul 2, 2024	61.77	64.05	61.63	61.96	61.96	1,098,218
Jul 1, 2024	63.58	64.28	63.20	63.68	63.68	1,241,996
Jun 28, 2024	64.27	66.00	63.77	64.15	64.15	1,138,640
Jun 27, 2024	67.38	67.38	65.04	65.26	65.26	1,044,407
Jun 26, 2024	66.36	66.39	65.61	66.01	66.01	788,878
Jun 25, 2024	66.01	67.60	65.90	66.33	66.33	886,478
Jun 24, 2024	67.31	68.42	66.50	66.50	66.50	818,100
Jun 21, 2024	67.11	69.11	66.80	68.70	68.70	1,165,903
Jun 20, 2024	67.57	68.26	67.03	67.43	67.43	881,858
Jun 19, 2024	70.82	70.82	67.88	68.02	68.02	840,558
Jun 18, 2024	69.88	70.61	68.81	70.35	70.35	781,808
Jun 17, 2024	68.98	70.50	67.20	68.79	68.79	1,200,527
Jun 14, 2024	69.76	69.76	67.24	67.74	67.74	879,835
Jun 13, 2024	69.20	69.50	68.30	68.50	68.50	938,300
Jun 12, 2024	69.00	70.10	68.70	69.19	69.19	908,443
Jun 11, 2024	68.25	69.50	67.51	69.13	69.13	1,053,434
Jun 7, 2024	68.80	69.49	67.70	68.30	68.30	781,200
Jun 6, 2024	69.35	69.88	67.88	68.72	68.72	1,287,880
Jun 5, 2024	69.68	70.36	68.53	69.08	69.08	955,121
Jun 4, 2024	0.60 Dividend
Jun 4, 2024	70.61	70.61	67.80	69.04	69.04	857,400
Jun 3, 2024	72.00	72.60	68.68	69.16	68.56	1,379,100
May 31, 2024	69.72	70.71	69.00	69.58	68.98	874,600
May 30, 2024	69.64	70.30	68.88	69.30	68.70	707,317
May 29, 2024	69.80	70.67	69.28	69.73	69.13	635,760
May 28, 2024	70.36	71.10	69.94	70.18	69.57	722,100
May 27, 2024	69.27	71.14	67.59	70.55	69.94	1,310,700
May 24, 2024	71.15	71.15	68.66	68.91	68.31	863,615
May 23, 2024	71.91	71.91	70.00	70.36	69.75	1,205,800
May 22, 2024	72.81	73.21	71.18	71.49	70.87	818,508
May 21, 2024	74.05	74.19	71.00	73.18	72.55	1,512,280
May 20, 2024	75.10	75.87	73.52	74.50	73.85	783,580
May 17, 2024	73.19	75.66	73.19	75.36	74.71	1,031,424
May 16, 2024	74.72	74.99	73.01	73.65	73.01	743,524
May 15, 2024	73.03	75.21	72.64	74.72	74.07	1,339,710
May 14, 2024	75.59	75.59	72.51	72.99	72.36	2,159,882
May 13, 2024	75.74	76.50	73.90	74.36	73.71	1,772,773
May 10, 2024	76.38	76.99	75.07	76.50	75.84	1,033,901
May 9, 2024	75.54	77.58	75.36	75.70	75.04	1,218,214
May 8, 2024	75.96	76.75	74.82	75.87	75.21	1,052,143
May 7, 2024	76.25	76.25	74.35	76.03	75.37	1,375,300
May 6, 2024	73.03	76.19	73.03	75.73	75.07	2,601,900
Apr 30, 2024	71.70	73.65	71.55	72.55	71.92	1,728,500
Apr 29, 2024	69.77	72.73	69.77	72.16	71.53	2,664,200
Apr 26, 2024	67.28	69.58	67.00	69.19	68.59	1,871,200
Apr 25, 2024	70.00	70.01	67.00	67.36	66.78	2,680,500
Apr 24, 2024	68.01	69.90	66.00	69.61	69.01	3,044,500
Apr 23, 2024	64.96	67.30	64.30	66.50	65.92	4,411,600
Apr 22, 2024	65.04	65.29	63.20	65.29	64.72	3,365,388
Apr 19, 2024	61.30	63.38	58.52	59.35	58.84	1,863,400
Apr 18, 2024	58.54	62.80	58.17	61.74	61.20	1,214,400
Apr 17, 2024	58.37	59.60	58.20	58.79	58.28	1,044,080
Apr 16, 2024	59.92	61.24	58.10	58.26	57.75	995,200
Apr 15, 2024	59.40	60.80	58.95	60.36	59.84	932,606
Apr 12, 2024	60.27	60.28	59.00	59.30	58.79	659,006
Apr 11, 2024	60.50	60.76	59.53	59.79	59.27	597,885
Apr 10, 2024	61.91	61.91	60.18	60.45	59.93	638,085
Apr 9, 2024	60.45	61.88	59.86	61.50	60.97	817,600
Apr 8, 2024	61.73	63.50	60.20	60.60	60.07	1,699,378
Apr 3, 2024	62.06	62.39	60.85	61.52	60.99	445,117
Apr 2, 2024	62.63	63.00	61.46	62.04	61.50	435,944
Apr 1, 2024	61.40	63.47	61.02	62.60	62.06	612,049
Mar 29, 2024	61.35	62.14	60.35	61.59	61.06	514,900
Mar 28, 2024	62.11	63.00	60.72	61.24	60.71	1,203,900
Mar 27, 2024	63.85	63.85	62.01	62.05	61.51	472,198
Mar 26, 2024	63.01	64.41	63.00	63.85	63.30	509,900
Mar 25, 2024	63.77	64.85	63.00	63.41	62.86	416,700
Mar 22, 2024	63.87	64.26	63.05	63.96	63.41	597,302
Mar 21, 2024	65.48	65.88	63.60	63.70	63.15	512,700
Mar 20, 2024	65.55	66.85	64.82	65.32	64.75	908,475
Mar 19, 2024	64.30	66.77	64.30	65.80	65.23	1,737,800
Mar 18, 2024	64.15	65.39	64.06	64.64	64.08	748,500
Mar 15, 2024	63.26	65.08	62.50	64.64	64.08	1,210,200
Mar 14, 2024	63.87	64.80	62.90	62.99	62.44	649,910
Mar 13, 2024	64.15	64.39	63.40	63.85	63.30	782,810
Mar 12, 2024	63.80	64.88	63.01	64.14	63.58	1,584,401
Mar 11, 2024	63.20	64.30	62.72	63.80	63.25	1,276,700
Mar 8, 2024	63.87	63.87	62.05	63.40	62.85	696,100
Mar 7, 2024	64.30	65.69	63.30	63.33	62.78	726,500
Mar 6, 2024	65.59	65.59	63.61	64.51	63.95	1,031,300
Mar 5, 2024	66.95	67.89	64.62	66.00	65.43	1,965,025
Mar 4, 2024	66.10	68.25	65.52	67.96	67.37	1,224,200
Mar 1, 2024	64.96	66.40	64.03	66.10	65.53	1,274,700
Feb 29, 2024	61.20	65.18	60.01	65.00	64.44	1,425,814
Feb 28, 2024	63.60	63.82	61.10	61.20	60.67	848,381
Feb 27, 2024	64.48	64.48	62.48	63.82	63.27	817,781
Feb 26, 2024	62.62	64.51	62.26	63.24	62.69	1,789,922
Feb 23, 2024	60.67	63.18	59.63	62.62	62.08	2,083,468
Feb 22, 2024	59.67	61.95	59.67	60.41	59.89	1,446,853
Feb 21, 2024	59.10	63.66	56.22	60.88	60.35	3,160,207
Feb 20, 2024	58.20	59.58	55.56	59.51	58.99	2,887,357
Feb 19, 2024	64.40	64.40	57.85	60.00	59.48	1,796,154

603596.SS Bethel Automotive Safety Systems Co., Ltd

57.85

-2.36%

603305.SS Ningbo Xusheng Group Co., Ltd.

16.60

-4.49%

1057.HK ZHEJIANG SHIBAO

3.220

-5.57%

ALSN Allison Transmission Holdings, Inc.

101.60

+1.64%

GT The Goodyear Tire & Rubber Company

8.17

-0.73%

MOD Modine Manufacturing Company

93.03

-4.54%

HSAI Hesai Group

18.00

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KEBODA TECHNOLOGY Co., Ltd. (603786.SS)

Related Tickers