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

Hangzhou Kaierda Welding Robot Co.,Ltd. (688255.SS)

Compare
45.22
+0.13
+(0.29%)
At close: February 21 at 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202544.5045.2243.5745.2245.228,218,694
Feb 20, 202545.8047.2044.4645.0945.099,253,271
Feb 19, 202542.6647.8842.0546.4046.4012,598,711
Feb 18, 202544.6945.2541.8041.8241.827,466,662
Feb 17, 202543.0045.3042.0344.9044.907,391,019
Feb 14, 202543.5145.6042.5143.1643.168,001,880
Feb 13, 202546.8047.3043.9644.2444.249,199,779
Feb 12, 202548.3448.3445.2047.3847.3813,931,508
Feb 11, 202541.1448.8240.5048.8248.8214,495,735
Feb 10, 202540.7841.3139.3840.6840.6810,195,804
Feb 7, 202541.2041.5738.6839.3339.3311,672,639
Feb 6, 202539.5042.2539.2040.6540.659,042,773
Feb 5, 202540.1541.7038.9939.9739.978,127,632
Jan 27, 202541.2543.4239.9540.0640.067,337,924
Jan 24, 202540.8842.7040.7042.0042.008,599,740
Jan 23, 202543.0044.0040.6441.7141.7111,908,318
Jan 22, 202541.0144.2741.0142.2042.2013,818,981
Jan 21, 202536.5843.2036.0642.0042.0017,204,341
Jan 20, 202537.0039.6836.1036.6036.6013,253,091
Jan 17, 202531.9935.6031.8434.9034.9013,601,493
Jan 16, 202533.0733.5831.3231.5931.599,750,648
Jan 15, 202533.3835.3632.7733.2433.2412,995,719
Jan 14, 202528.4733.9027.7733.2133.2113,595,180
Jan 13, 202529.0031.2828.2428.4728.4710,010,727
Jan 10, 202528.0229.6227.9527.9527.956,330,122
Jan 9, 202525.8028.7825.8028.0728.076,655,993
Jan 8, 202524.6026.4723.9026.0926.094,666,133
Jan 7, 202524.1224.6523.7724.6324.632,156,559
Jan 6, 202524.4524.5023.4023.8023.802,076,957
Jan 3, 202526.3026.4824.3124.4524.452,805,064
Jan 2, 202526.6527.2925.9426.2126.212,932,182
Dec 31, 202427.9628.0826.6526.7126.712,548,999
Dec 30, 202428.4528.4627.5227.9927.991,850,255
Dec 27, 202429.2529.2528.4628.5328.532,218,482
Dec 26, 202428.2529.4528.1528.8028.802,981,047
Dec 25, 202429.3429.4927.8028.2128.212,784,235
Dec 24, 202429.0029.7528.7029.3429.342,598,631
Dec 23, 202430.1030.2928.5228.6428.643,500,440
Dec 20, 202429.3631.3029.1030.3430.345,025,160
Dec 19, 202428.4429.9728.3829.7629.764,551,171
Dec 18, 202429.1329.3827.9028.8528.853,470,801
Dec 17, 202431.0531.3528.4228.7028.704,949,333
Dec 16, 202430.7331.4929.9830.9030.905,029,866
Dec 13, 202431.7633.1030.7930.8030.807,412,537
Dec 12, 202434.8034.9931.8832.2332.239,597,461
Dec 11, 202435.7836.4833.5835.5135.5110,677,640
Dec 10, 202436.6639.8834.0036.4036.4014,323,126
Dec 9, 202430.8437.0030.6035.9935.9913,303,034
Dec 6, 202429.5333.5028.1531.6531.6511,539,601
Dec 5, 202428.2030.0027.5029.9629.968,030,489
Dec 4, 202427.1729.3027.0128.5128.516,851,792
Dec 3, 202427.3028.3027.0927.4627.465,271,854
Dec 2, 202427.5029.5526.7227.3427.348,184,925
Nov 29, 202425.3329.5925.3327.5327.539,340,321
Nov 28, 202425.8826.4924.9525.6425.642,883,650
Nov 27, 202424.8125.4724.3025.4225.421,843,400
Nov 26, 202426.6226.6724.6425.1325.133,182,711
Nov 25, 202424.9627.0024.0226.7026.704,280,119
Nov 22, 202425.2226.0024.8324.9624.963,213,419
Nov 21, 202425.2026.6024.8125.0125.013,652,787
Nov 20, 202423.5026.0023.2025.2325.234,622,930
Nov 19, 202422.1123.5022.0923.4523.451,958,529
Nov 18, 202422.9623.2621.8822.1222.121,384,284
Nov 15, 202423.2823.7023.0023.0123.011,056,793
Nov 14, 202424.0724.5423.3723.3823.381,266,783
Nov 13, 202423.9724.2523.5124.2024.201,554,341
Nov 12, 202424.7024.9023.8023.9423.942,336,457
Nov 11, 202423.5624.8023.2224.6324.633,599,773
Nov 8, 202423.6124.3023.4323.5923.592,911,617
Nov 7, 202423.5823.8023.0123.7523.752,684,876
Nov 6, 202424.9024.9023.4523.8523.854,736,213
Nov 5, 202422.8026.6021.8424.6024.605,753,291
Nov 4, 202420.7522.5820.7022.1822.182,579,336
Nov 1, 202421.6021.6120.6620.6820.681,231,221
Oct 31, 202421.4521.8021.1821.5521.551,228,850
Oct 30, 202421.6722.2221.2121.3821.381,495,097
Oct 29, 202422.8823.1622.0022.0022.001,639,350
Oct 28, 202422.2322.8522.0222.7522.751,518,608
Oct 25, 202421.8922.2521.5522.0522.051,502,191
Oct 24, 202421.6821.9421.4821.7521.75889,328
Oct 23, 202422.1122.1221.7521.8721.871,302,962
Oct 22, 202421.8322.3821.3821.9821.982,022,990
Oct 21, 202421.4522.0821.1021.6821.682,729,231
Oct 18, 202420.1921.5320.1921.3321.332,478,181
Oct 17, 202420.5520.7720.2120.2520.25876,956
Oct 16, 202420.6020.7720.1520.2120.21954,428
Oct 15, 202421.3721.6620.6820.6820.681,525,978
Oct 14, 202420.6021.4420.2821.3521.351,783,115
Oct 11, 202421.5121.6919.8620.0020.001,852,527
Oct 10, 202422.0122.8921.4121.4621.461,316,851
Oct 9, 202424.0124.7921.7021.7821.782,642,767
Oct 8, 202427.0027.5223.2125.2925.294,781,401
Sep 30, 202421.3023.2320.5922.9622.962,791,685
Sep 27, 202419.0020.8818.5620.3020.30992,274
Sep 26, 202417.2018.8817.2018.7018.701,752,435
Sep 25, 202417.4117.8017.1217.2017.20697,314
Sep 24, 202416.9817.3416.6117.3017.30569,033
Sep 23, 202416.5316.7616.4916.5816.58490,612
Sep 20, 202416.7516.8716.5116.5616.56407,645
Sep 19, 202416.9017.0216.5616.7516.75319,571
Sep 18, 202416.8716.8716.3616.7016.70323,703
Sep 13, 202417.1417.1616.6516.6516.65370,576
Sep 12, 202417.2417.4817.0717.0717.07426,899
Sep 11, 202417.0017.3216.9217.1717.17327,289
Sep 10, 202417.3217.4316.9617.1317.13551,804
Sep 9, 202417.9817.9817.2517.3617.36355,058
Sep 6, 202418.1918.3017.5717.6117.61340,379
Sep 5, 202417.7518.1817.7518.1118.11452,896
Sep 4, 202417.8517.8817.5117.6617.66383,812
Sep 3, 202417.5717.8217.4117.7017.70457,584
Sep 2, 202417.6117.9517.4117.5017.50815,406
Aug 30, 202417.4017.7617.1517.6117.61614,036
Aug 29, 202416.9417.3816.6617.2217.22536,104
Aug 28, 202416.4517.1116.4117.0217.02622,481
Aug 27, 202416.8716.9616.4616.4616.46561,188
Aug 26, 202416.6317.0616.6116.8016.80360,727
Aug 23, 202416.6616.8516.4416.5516.55487,983
Aug 22, 202417.0617.2316.6116.6616.66566,870
Aug 21, 202417.1417.3116.9217.0317.03284,328
Aug 20, 202417.7617.8416.9117.0317.03546,503
Aug 19, 202418.2218.2217.5217.5617.56455,185
Aug 16, 202417.9818.1617.7317.9717.97289,267
Aug 15, 202417.5817.9817.4017.8517.85408,300
Aug 14, 202417.7817.8917.5517.5817.58387,317
Aug 13, 202417.9817.9817.5117.8217.82318,890
Aug 12, 202417.9918.1017.7017.8017.80364,284
Aug 9, 202418.1218.3017.8717.9017.90420,454
Aug 8, 202418.8118.8817.8617.9617.96623,440
Aug 7, 202418.3118.4918.0418.2818.28339,274
Aug 6, 202418.2518.7218.1118.3218.32600,510
Aug 5, 202418.7819.0918.1218.1218.12638,465
Aug 2, 202419.4119.6618.8218.9018.90644,222
Aug 1, 202419.6020.1319.4019.5819.58980,968
Jul 31, 202418.7220.0618.5619.9919.99818,831
Jul 30, 202418.1818.8518.0018.7818.78856,815
Jul 29, 202418.6918.6918.0918.1818.18475,120
Jul 26, 202418.4118.5518.1618.2918.29515,058
Jul 25, 202417.7518.4917.7018.1718.17523,040
Jul 24, 202418.5618.5617.7317.8017.80564,835
Jul 23, 202419.2719.2918.4418.4418.44640,403
Jul 22, 202419.1519.2318.8218.9718.97321,412
Jul 19, 202418.7719.2318.7118.9618.96499,901
Jul 18, 202418.8019.0418.2218.9018.90698,922
Jul 17, 202419.4319.4618.7018.7218.72581,077
Jul 16, 202419.1919.5919.0019.2519.25632,290
Jul 15, 202419.0319.7219.0319.1219.121,264,588
Jul 12, 202419.1019.1918.7018.9718.97622,910
Jul 11, 202419.3319.3818.9319.0019.001,038,197
Jul 10, 202418.9719.0518.3118.4118.41656,195
Jul 9, 202418.3618.9617.8818.8618.86884,484
Jul 8, 202419.2019.2018.0318.1518.15636,072
Jul 5, 202418.8018.8018.8018.8018.80-
Jul 4, 202419.5320.1318.7018.8018.801,140,762
Jul 3, 202419.4319.5819.2419.2719.27667,183
Jul 2, 202419.4219.6119.1919.2419.24494,602
Jul 1, 202420.1120.1419.1419.4419.441,316,884
Jun 28, 202419.9220.6119.8820.0520.05832,960
Jun 27, 202420.6220.8819.8220.0520.05889,334
Jun 26, 202420.5020.7520.0220.6020.60805,059
Jun 25, 202420.0720.7620.0720.1920.19937,241
Jun 24, 202421.2221.4020.0720.0720.071,550,004
Jun 21, 202420.9621.5820.4021.0721.071,602,296
Jun 20, 202420.9321.7720.9021.0021.002,079,698
Jun 19, 202421.0021.4820.5020.8520.851,791,249
Jun 18, 2024 0.15 Dividend
Jun 18, 202420.7521.1620.3020.9820.981,484,037
Jun 17, 202421.3721.3820.3820.6820.532,271,305
Jun 14, 202422.8022.8021.0321.4221.263,177,059
Jun 13, 202421.5624.0020.8823.2523.084,711,273
Jun 12, 202420.9022.2220.9021.4721.311,062,148
Jun 11, 202422.8022.8020.0021.5821.422,496,462
Jun 7, 202421.8922.6021.8322.6022.441,086,441
Jun 6, 202422.0822.5921.6021.8321.671,743,542
Jun 5, 202421.8823.1421.5622.1922.032,468,515
Jun 4, 202421.1921.9520.2021.8621.701,671,039
Jun 3, 202421.3622.3020.8621.2221.071,380,706
May 31, 202420.5921.3320.3321.2021.05945,854
May 30, 202419.9420.5719.9420.3620.21474,750
May 29, 202419.9520.4719.9520.1419.99308,699
May 28, 202420.0020.4319.8819.9819.84420,201
May 27, 202420.0220.5519.7120.2620.11587,754
May 24, 202420.9020.9020.2920.4320.28481,150
May 23, 202420.9821.0120.4220.5820.43573,385
May 22, 202420.6221.1820.4120.9820.83839,484
May 21, 202421.3221.5420.4420.5220.371,108,253
May 20, 202421.0221.5021.0221.3121.16715,915
May 17, 202420.6321.2820.6221.0920.94562,627
May 16, 202420.7020.9420.4120.6620.51899,281
May 15, 202420.9721.0720.4120.4720.32732,787
May 14, 202420.6721.4020.6720.9720.82843,628
May 13, 202421.2121.6620.6720.7520.60780,821
May 10, 202421.4121.7721.2221.3121.16785,117
May 9, 202421.6021.8321.3321.4121.25547,527
May 8, 202421.4622.0621.2421.3521.20975,698
May 7, 202421.9922.0221.4321.6021.44725,289
May 6, 202421.8522.4221.5621.9021.741,352,782
Apr 30, 202421.3521.7721.2121.4221.261,026,372
Apr 29, 202420.6021.4920.5221.4121.251,141,579
Apr 26, 202419.4720.4519.2420.2520.10677,950
Apr 25, 202419.0419.7619.0419.5719.43476,533
Apr 24, 202418.8119.4718.8119.3319.19502,368
Apr 23, 202418.9019.2218.6418.7518.61573,453
Apr 22, 202418.5518.9217.8818.6418.50813,458
Apr 19, 202419.6619.6618.6018.6518.51923,966
Apr 18, 202418.7019.8118.4219.3719.23927,802
Apr 17, 202418.2819.0818.2818.9318.791,024,747
Apr 16, 202419.4419.4817.0417.9417.811,582,985
Apr 15, 202420.4820.8319.3819.8119.671,370,734
Apr 12, 202420.5621.4520.5020.7020.55917,191
Apr 11, 202419.8821.1619.8820.6520.501,590,170
Apr 10, 202420.8921.0019.4119.7919.651,724,982
Apr 9, 202420.9021.5520.8821.0820.93594,974
Apr 8, 202421.6921.9820.9721.0320.881,164,782
Apr 3, 202421.2821.9920.6221.6821.521,129,093
Apr 2, 202423.2823.3021.2321.3921.231,784,039
Apr 1, 202421.4523.0021.4522.9722.801,680,296
Mar 29, 202421.5221.9920.8721.6021.44546,172
Mar 28, 202420.4522.1020.4521.4821.321,087,538
Mar 27, 202421.4121.4120.4020.4520.301,082,391
Mar 26, 202421.9922.0921.0921.3921.23944,780
Mar 25, 202423.4023.4021.6621.7221.561,540,919
Mar 22, 202423.0724.2922.8823.6923.521,527,226
Mar 21, 202423.3223.5822.8723.0722.90937,033
Mar 20, 202423.3823.6722.5523.4023.231,741,731
Mar 19, 202423.2624.2223.1023.4723.301,826,045
Mar 18, 202423.4324.3022.8523.2623.092,851,744
Mar 15, 202420.6424.5020.3124.0023.833,619,890
Mar 14, 202420.6821.1520.1320.6420.491,500,879
Mar 13, 202421.0021.0020.4320.5720.421,229,796
Mar 12, 202420.5820.9820.0120.6920.541,734,700
Mar 11, 202420.5021.0919.6020.7520.602,282,096
Mar 8, 202419.2020.2618.5920.1820.032,379,455
Mar 7, 202419.5220.1619.1419.2019.061,867,247
Mar 6, 202418.5819.5418.2419.3119.172,007,668
Mar 5, 202417.7819.4017.6918.5818.451,966,058
Mar 4, 202418.2918.2917.5118.0617.931,017,152
Mar 1, 202417.8818.5817.7518.2918.161,810,187
Feb 29, 202416.8317.7916.7717.6817.551,971,944
Feb 28, 202419.4119.6617.1717.2017.083,037,360
Feb 27, 202419.2719.4618.8619.4019.261,825,722
Feb 26, 202418.9321.1718.9319.1719.032,713,980
Feb 23, 202417.3718.9217.3118.7118.571,564,214
Feb 22, 202416.8017.2016.7017.1217.00905,600
Feb 21, 202416.1617.5016.0016.8216.701,040,532

Related Tickers

OKUMF
3.9500
0.00%
 
300836.SZ Kunshan TopA Intelligent Equipment Co.,Ltd
49.08
-1.25%
 
7IP.F Impro Precision Industries Limited
0.2760
+7.81%
 
IS6.SG IPD Group Ltd
2.5200
0.00%
 
MEGH MW Investment Holding Group, Inc.
0.0002
0.00%
 
600765.SS AVIC Heavy Machinery Co., Ltd.
17.59
-0.34%
 
300411.SZ Zhejiang Jindun Fans Co., Ltd
13.87
+3.05%
 
688090.SS Guangzhou Risong Intelligent Technology Holding Co., Ltd.
47.00
+0.49%
 
0AV.F Waga Energy SA
14.50
+0.69%
 
603988.SS SEC Electric Machinery Co., Ltd.
20.69
+0.98%