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

ChangZhou KAIDI Electrical Inc. (605288.SS)

Compare
38.37
-0.03
(-0.08%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202538.2038.6037.8838.3738.37808,820
Feb 28, 202540.0340.0438.1538.4038.401,100,760
Feb 27, 202539.8040.1939.3040.0440.041,571,360
Feb 26, 202539.0441.7639.0440.0040.002,816,706
Feb 25, 202539.0239.6938.8039.0439.041,531,180
Feb 24, 202539.9340.3738.8539.6639.661,978,772
Feb 21, 202541.5641.6039.7539.9339.933,839,660
Feb 20, 202538.0041.4837.9941.4841.482,782,212
Feb 19, 202536.4737.7236.0737.7137.711,417,094
Feb 18, 202535.9037.0035.9036.4836.48966,520
Feb 17, 202535.6936.2235.5036.1436.14504,380
Feb 14, 202535.5035.7335.2835.6535.65400,280
Feb 13, 202536.4936.7535.4835.5135.51639,880
Feb 12, 202536.5736.6636.2036.3936.39605,080
Feb 11, 202536.2636.6036.0936.4936.491,080,780
Feb 10, 202535.5936.3435.5436.2636.26751,860
Feb 7, 202535.9536.1535.1735.7335.731,025,680
Feb 6, 202535.1536.0035.1535.9735.97954,860
Feb 5, 202534.6135.6734.6135.2735.27818,006
Jan 27, 202534.4234.7634.3034.5634.56516,820
Jan 24, 202533.9234.5833.9234.4234.42424,360
Jan 23, 202533.7434.4133.7433.9633.96482,200
Jan 22, 202533.8433.8533.3633.6933.69404,800
Jan 21, 202533.5433.9833.3333.6133.61361,280
Jan 20, 202534.5034.5033.1833.5433.54414,360
Jan 17, 202533.0333.4533.0133.3533.35275,000
Jan 16, 202533.1033.3932.8433.1533.15361,760
Jan 15, 202533.0833.2532.8433.1033.10227,440
Jan 14, 202532.3033.1032.0633.1033.10465,120
Jan 13, 202531.6932.1731.3331.9531.95192,512
Jan 10, 202532.3132.8031.9632.0032.00337,620
Jan 9, 202532.2332.9232.0932.4932.49199,600
Jan 8, 202532.8132.9031.7932.5932.59529,400
Jan 7, 202532.2232.7932.0832.6932.69351,180
Jan 6, 202532.2832.6931.3132.1632.16369,740
Jan 3, 202533.4533.4832.2432.3032.30512,000
Jan 2, 202533.9434.1833.0533.2733.27708,716
Dec 31, 202434.2434.7033.9033.9733.97433,224
Dec 30, 202434.7934.8033.8734.3834.38366,140
Dec 27, 202434.5834.9534.4334.7934.79344,715
Dec 26, 202434.1934.6234.0034.5534.55436,340
Dec 25, 202434.7534.7533.8034.1834.18460,710
Dec 24, 202434.6735.0534.4334.7434.74378,000
Dec 23, 202435.7435.9934.4534.6434.64808,993
Dec 20, 202435.7836.2535.5635.8035.80551,072
Dec 19, 202435.2035.9834.9735.8235.82571,984
Dec 18, 202435.3335.8734.7035.4435.44557,210
Dec 17, 202437.0037.0035.0835.2535.25966,055
Dec 16, 202436.7837.1536.4036.9036.90679,600
Dec 13, 202436.4637.1236.3636.8136.811,011,192
Dec 12, 202436.4436.9736.3436.6236.62639,190
Dec 11, 202436.4936.7036.1036.4136.41484,700
Dec 10, 202436.9937.2836.4036.4536.45823,300
Dec 9, 202435.9036.4835.8536.2836.28725,170
Dec 6, 202435.7935.9735.5335.7635.76475,040
Dec 5, 202435.1935.9635.0635.8035.80797,740
Dec 4, 202436.7836.7835.0235.1935.19967,400
Dec 3, 202435.5035.6135.2335.5035.50549,600
Dec 2, 202435.1835.7835.1835.4635.46720,500
Nov 29, 202434.8235.3534.7335.1535.15696,828
Nov 28, 202434.5935.1234.5934.9034.90625,160
Nov 27, 202433.9934.7333.4234.6734.67636,076
Nov 26, 202434.4434.8034.2234.3034.30357,476
Nov 25, 202433.7834.5833.6034.5234.52499,800
Nov 22, 202434.8235.1433.5833.6833.68619,966
Nov 21, 202434.7935.2534.5635.0835.08492,500
Nov 20, 202434.1634.8334.0334.6834.68505,560
Nov 19, 202433.4034.1633.4034.1634.16512,894
Nov 18, 202434.2034.4233.2833.5033.50716,414
Nov 15, 202434.6234.9434.0534.0934.09475,180
Nov 14, 202435.5935.6934.6134.6934.69533,180
Nov 13, 202435.1335.5834.6935.5135.51639,300
Nov 12, 202435.6235.9935.1035.4135.411,085,820
Nov 11, 202435.0535.6634.7135.6235.621,066,900
Nov 8, 202436.1036.2934.9235.2235.221,787,380
Nov 7, 202434.9237.4234.5335.9835.982,345,280
Nov 6, 202435.0036.2834.4035.2235.221,896,180
Nov 5, 202433.1835.3833.1835.2135.211,698,300
Nov 4, 202432.6633.3332.5533.3033.30668,494
Nov 1, 202433.5833.6332.6132.6232.62837,060
Oct 31, 202433.4534.0833.2033.6833.68909,939
Oct 30, 202434.2834.4833.6133.9233.92521,400
Oct 29, 202434.9635.2333.9034.1934.19776,820
Oct 28, 202434.4634.9234.2334.8934.89654,296
Oct 25, 202433.7534.5733.5634.3334.33694,700
Oct 24, 202433.7733.9633.5633.7333.73391,960
Oct 23, 202434.2034.3833.8533.9433.94607,500
Oct 22, 202434.2034.2833.8634.2034.20664,910
Oct 21, 202434.3534.5833.7234.1034.101,008,600
Oct 18, 202433.6034.7033.0534.2134.211,350,276
Oct 17, 202433.3034.7533.1234.3534.351,331,790
Oct 16, 202432.9533.5032.7233.2833.28394,060
Oct 15, 202433.6034.1633.0633.1333.13537,400
Oct 14, 202433.0633.7432.7233.6333.63546,840
Oct 11, 202434.2734.6632.9033.0633.06844,460
Oct 10, 202435.0035.3134.0034.4634.46669,410
Oct 9, 202436.1836.7433.8834.3634.361,299,934
Oct 8, 202438.0038.4835.4537.5137.511,840,860
Sep 30, 202433.5035.3532.7035.0835.081,506,880
Sep 27, 202431.4632.4331.4632.3732.37352,700
Sep 26, 202430.7531.2630.6031.2631.26427,280
Sep 25, 202430.5031.1130.3530.7530.75472,160
Sep 24, 202429.3030.1929.1430.1430.14363,387
Sep 23, 202429.2629.5028.9529.2429.24205,293
Sep 20, 202429.5729.8729.1029.2229.22271,700
Sep 19, 202429.5430.0829.2529.8929.89241,800
Sep 18, 202430.0030.0128.8829.2329.23266,120
Sep 13, 202430.2330.4229.7029.7029.70228,700
Sep 12, 202430.3030.4530.1030.1030.10146,700
Sep 11, 202430.5530.7330.1130.1930.19194,000
Sep 10, 202430.6030.7030.0530.5630.56244,100
Sep 9, 202430.9530.9529.9130.3030.30226,120
Sep 6, 202430.6630.8630.3930.3930.39241,100
Sep 5, 202430.4030.7730.1730.6630.66258,980
Sep 4, 202430.6131.0830.3130.4030.40356,380
Sep 3, 202429.9030.7429.6730.6830.68550,720
Sep 2, 202430.4630.4629.5629.7029.70692,020
Aug 30, 202429.1129.6628.9229.2929.29541,192
Aug 29, 202428.6829.0828.5329.0429.04260,614
Aug 28, 202428.9529.0428.6328.8228.82305,066
Aug 27, 202429.2029.4928.8428.8428.84163,450
Aug 26, 202429.1029.3528.7329.3529.35195,622
Aug 23, 202429.0129.3028.6229.0029.00205,370
Aug 22, 202429.0629.4828.8829.0029.00353,810
Aug 21, 202430.4030.4029.1829.3129.31845,177
Aug 20, 202434.6034.6030.3030.4930.491,896,737
Aug 19, 202432.5233.3331.5333.2633.26827,600
Aug 16, 202433.4033.4032.3332.5032.50562,720
Aug 15, 202432.6833.4532.4533.3833.38816,120
Aug 14, 202432.1832.7932.0532.6832.68839,420
Aug 13, 202431.3932.0531.3032.0332.03358,080
Aug 12, 202431.3731.5631.0031.3931.39295,900
Aug 9, 202431.3031.6231.0831.1531.15393,340
Aug 8, 202431.7532.1331.1631.3131.31704,480
Aug 7, 202431.3431.8830.9531.7931.79418,900
Aug 6, 202430.9031.4530.7831.4431.44341,840
Aug 5, 202430.9331.3030.8030.9330.93379,440
Aug 2, 202431.4031.5031.0431.1831.18259,660
Aug 1, 202431.4831.5831.1631.4631.46371,580
Jul 31, 202430.8831.5030.7531.4831.48611,208
Jul 30, 202430.2030.8930.2030.8830.88352,840
Jul 29, 202430.1830.6230.1030.4230.42310,120
Jul 26, 202430.0530.2029.8830.1830.18304,240
Jul 25, 202429.5130.3129.3529.9929.99384,800
Jul 24, 202429.5329.7029.2429.5129.51208,100
Jul 23, 202430.2330.2329.5329.5729.57209,680
Jul 22, 202430.2530.2529.6529.9629.96145,140
Jul 19, 202429.4830.1229.3629.9629.96202,613
Jul 18, 202429.6029.7728.5229.6529.65308,260
Jul 17, 202429.9129.9929.6029.6029.60162,940
Jul 16, 202429.7330.0329.5229.9129.91196,640
Jul 15, 202430.6430.7829.6729.8429.84296,740
Jul 12, 202431.0031.1030.5630.6330.63202,560
Jul 11, 202430.3630.9130.0630.9130.91317,860
Jul 10, 202429.6830.1829.5229.9729.97193,440
Jul 9, 202429.1029.8828.7129.7829.78396,460
Jul 8, 202429.7529.9828.9328.9628.96300,500
Jul 5, 202429.5029.5029.5029.5029.50-
Jul 4, 202430.4030.6129.4429.5029.50331,040
Jul 3, 202431.0031.0030.2030.4030.40278,700
Jul 2, 202430.7431.0030.5730.9630.96239,500
Jul 1, 202431.3631.3630.0530.7730.77318,440
Jun 28, 202430.5031.3730.4530.9630.96252,257
Jun 27, 202431.3831.5530.6630.6630.66339,533
Jun 26, 202430.2931.4330.0031.3931.39304,720
Jun 25, 202430.0030.5329.8630.2830.28250,260
Jun 24, 202431.3231.7029.9430.0030.00559,139
Jun 21, 202432.0432.4531.4931.5031.50414,916
Jun 20, 202432.1632.7831.9232.3332.33487,274
Jun 19, 202432.3532.8732.2232.2232.22312,460
Jun 18, 202431.8132.6831.6232.5432.54323,970
Jun 17, 202431.6931.9631.4431.8231.82203,500
Jun 14, 2024 0.46 Dividend
Jun 14, 202432.0132.2531.5731.7531.75275,000
Jun 13, 202432.3632.6931.9232.3431.88364,000
Jun 12, 202432.0432.4231.9132.3631.90386,300
Jun 11, 202431.8532.2331.3032.1531.69387,300
Jun 7, 202431.4332.0131.2431.8531.40412,200
Jun 6, 202432.0632.5331.0031.1830.74596,080
Jun 5, 202433.2833.2832.0132.0331.57450,820
Jun 4, 202433.3833.5232.4633.2132.74518,240
Jun 3, 202434.8434.8933.2033.5233.04615,693
May 31, 202434.5334.9434.4234.8434.34332,064
May 30, 202434.5234.9034.3434.7034.21374,400
May 29, 202434.3834.6834.0534.4833.99345,020
May 28, 202434.6334.7134.0534.0933.61309,840
May 27, 202434.1634.4533.5434.4533.96414,520
May 24, 202434.3834.7134.1034.1433.65457,000
May 23, 202435.3735.4034.2334.3233.83780,320
May 22, 202435.0435.6035.0435.3634.86397,759
May 21, 202435.8836.0235.0035.1234.62549,580
May 20, 202435.7836.1035.4135.8735.36670,900
May 17, 202435.4535.6135.0435.3834.88621,360
May 16, 202435.1635.6135.1035.4134.91492,969
May 15, 202435.3035.6634.8935.1434.64602,429
May 14, 202434.8935.5734.8935.3334.83739,360
May 13, 202435.6935.7634.6634.8334.331,142,165
May 10, 202436.8736.8735.9036.2035.69945,750
May 9, 202436.4736.8636.4436.6936.171,148,913
May 8, 202437.0137.1636.0736.4035.881,251,633
May 7, 202437.1637.5736.7236.9236.391,775,993
May 6, 202437.0037.5336.6037.5337.002,453,585
Apr 30, 202437.9037.9036.5237.4336.902,452,945
Apr 29, 202435.6239.1335.5739.1338.571,093,420
Apr 26, 202435.1335.6934.9035.5735.06576,410
Apr 25, 202434.6735.5934.5535.5235.01562,557
Apr 24, 202433.9035.0733.6534.8034.31605,497
Apr 23, 202433.0234.1733.0233.7133.23767,040
Apr 22, 202433.4533.8432.3533.0032.53580,897
Apr 19, 202434.0134.3933.4033.6533.17527,150
Apr 18, 202433.3535.1832.8734.3233.831,203,520
Apr 17, 202431.4333.5831.4333.4032.92947,967
Apr 16, 202433.0834.4030.9530.9530.511,610,500
Apr 15, 202436.5037.7833.5334.3933.901,425,303
Apr 12, 202436.3037.8836.3036.7836.26656,500
Apr 11, 202435.4837.2735.0136.4335.91968,100
Apr 10, 202437.4937.4935.1735.5035.00955,940
Apr 9, 202436.7437.5036.7437.2336.70585,580
Apr 8, 202438.7938.9336.4836.7336.21699,280
Apr 3, 202438.6938.9837.8038.7838.23582,417
Apr 2, 202437.9738.7137.8138.5538.00703,963
Apr 1, 202437.1237.9837.1237.9637.42589,300
Mar 29, 202437.1037.8836.4337.1136.58328,900
Mar 28, 202435.6237.5335.6237.0036.47529,000
Mar 27, 202436.9737.4835.5035.5535.04442,080
Mar 26, 202436.8437.4436.0836.9436.41478,137
Mar 25, 202436.9438.2836.8036.8236.30655,821
Mar 22, 202438.0038.1836.9037.3036.77554,610
Mar 21, 202438.0038.4937.4038.1037.56502,601
Mar 20, 202438.5038.5037.5937.9837.44461,050
Mar 19, 202437.5838.5437.4038.1837.64658,660
Mar 18, 202437.1938.3536.6137.7037.16639,430
Mar 15, 202435.8837.0935.8236.9936.46621,123
Mar 14, 202436.2836.4535.5136.0035.49488,783
Mar 13, 202436.4936.6035.9036.1935.68580,820
Mar 12, 202435.2236.6635.1336.4535.931,329,840
Mar 11, 202434.3835.1934.3035.1834.68684,800
Mar 8, 202434.0934.6834.0034.4433.95516,780
Mar 7, 202434.8635.3434.1434.2633.77505,700
Mar 6, 202434.0735.0033.6634.7834.29709,143
Mar 5, 202434.6834.8733.8033.9533.47545,480
Mar 4, 202435.2335.3634.1834.6734.18652,980

Related Tickers

688275.SS Hubei Wanrun New Energy Technology Co.,Ltd.
56.05
+6.76%
 
301121.SZ Chongqing VDL Electronics Co., Ltd.
70.36
+5.23%
 
002276.SZ Zhejiang Wanma Co., Ltd.
13.70
-4.73%
 
003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.
134.45
-4.85%
 
300014.SZ EVE Energy Co., Ltd.
51.00
+8.93%