Shanghai - Delayed Quote CNY
KEDE Numerical Control Co., Ltd. (688305.SS)
72.18
-0.49
(-0.67%)
At close: May 30 at 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 72.76 | 72.95 | 71.80 | 72.18 | 72.18 | 729,471 |
| May 29, 2025 | 71.58 | 72.72 | 71.56 | 72.67 | 72.67 | 1,035,014 |
| May 28, 2025 | 71.75 | 72.90 | 71.61 | 71.99 | 71.99 | 963,895 |
| May 27, 2025 | 71.92 | 72.48 | 71.20 | 71.33 | 71.33 | 554,106 |
| May 26, 2025 | 71.60 | 72.05 | 71.30 | 71.89 | 71.89 | 760,403 |
| May 23, 2025 | 72.52 | 73.17 | 71.86 | 71.86 | 71.86 | 973,571 |
| May 22, 2025 | 74.30 | 74.67 | 72.51 | 72.54 | 72.54 | 1,304,905 |
| May 21, 2025 | 75.00 | 75.13 | 73.60 | 74.34 | 74.34 | 1,341,834 |
| May 20, 2025 | 74.90 | 75.52 | 74.65 | 74.95 | 74.95 | 1,119,055 |
| May 19, 2025 | 75.82 | 75.85 | 74.56 | 75.12 | 75.12 | 1,241,157 |
| May 16, 2025 | 75.29 | 77.70 | 75.04 | 75.94 | 75.94 | 1,910,115 |
| May 15, 2025 | 76.20 | 76.20 | 74.75 | 75.29 | 75.29 | 1,068,895 |
| May 14, 2025 | 77.20 | 77.57 | 75.62 | 75.86 | 75.86 | 2,373,417 |
| May 13, 2025 | 79.96 | 79.96 | 76.99 | 77.33 | 77.33 | 2,204,092 |
| May 12, 2025 | 78.60 | 80.78 | 78.60 | 79.46 | 79.46 | 2,753,813 |
| May 9, 2025 | 79.18 | 79.97 | 76.59 | 77.82 | 77.82 | 1,772,528 |
| May 8, 2025 | 79.18 | 79.60 | 78.00 | 79.12 | 79.12 | 1,571,335 |
| May 7, 2025 | 78.16 | 79.88 | 77.52 | 79.25 | 79.25 | 2,508,396 |
| May 6, 2025 | 75.90 | 77.87 | 75.47 | 77.58 | 77.58 | 2,465,894 |
| Apr 30, 2025 | 75.80 | 76.66 | 75.35 | 75.43 | 75.43 | 1,476,258 |
| Apr 29, 2025 | 75.95 | 76.58 | 73.82 | 76.03 | 76.03 | 2,048,193 |
| Apr 28, 2025 | 80.50 | 81.13 | 74.33 | 74.78 | 74.78 | 3,161,503 |
| Apr 25, 2025 | 79.86 | 80.88 | 78.04 | 80.40 | 80.40 | 1,560,293 |
| Apr 24, 2025 | 79.25 | 79.53 | 77.83 | 79.04 | 79.04 | 1,264,223 |
| Apr 23, 2025 | 79.45 | 80.59 | 78.75 | 79.09 | 79.09 | 1,496,780 |
| Apr 22, 2025 | 79.46 | 80.00 | 78.52 | 79.15 | 79.15 | 1,201,752 |
| Apr 21, 2025 | 80.87 | 80.87 | 78.69 | 79.46 | 79.46 | 1,420,879 |
| Apr 18, 2025 | 78.81 | 80.40 | 78.31 | 79.91 | 79.91 | 1,447,667 |
| Apr 17, 2025 | 75.50 | 80.57 | 75.30 | 78.91 | 78.91 | 2,873,042 |
| Apr 16, 2025 | 77.00 | 78.30 | 75.20 | 75.72 | 75.72 | 1,305,160 |
| Apr 15, 2025 | 77.20 | 77.75 | 75.60 | 77.23 | 77.23 | 1,072,869 |
| Apr 14, 2025 | 78.51 | 78.51 | 77.03 | 77.63 | 77.63 | 1,181,243 |
| Apr 11, 2025 | 75.50 | 78.18 | 75.00 | 77.98 | 77.98 | 2,279,451 |
| Apr 10, 2025 | 75.94 | 77.50 | 75.00 | 76.23 | 76.23 | 2,210,889 |
| Apr 9, 2025 | 70.00 | 75.44 | 68.17 | 74.15 | 74.15 | 2,527,359 |
| Apr 8, 2025 | 72.00 | 73.15 | 69.23 | 71.30 | 71.30 | 1,989,127 |
| Apr 7, 2025 | 72.00 | 73.98 | 68.00 | 70.10 | 70.10 | 2,962,109 |
| Apr 3, 2025 | 77.00 | 78.99 | 74.15 | 75.40 | 75.40 | 2,265,482 |
| Apr 2, 2025 | 76.00 | 80.30 | 75.55 | 77.97 | 77.97 | 2,565,945 |
| Apr 1, 2025 | 78.04 | 78.98 | 75.88 | 76.11 | 76.11 | 1,418,924 |
| Mar 31, 2025 | 78.00 | 78.90 | 76.30 | 78.00 | 78.00 | 1,713,195 |
| Mar 28, 2025 | 77.40 | 80.48 | 76.72 | 79.56 | 79.56 | 2,223,564 |
| Mar 27, 2025 | 76.89 | 79.50 | 75.81 | 77.85 | 77.85 | 1,895,515 |
| Mar 26, 2025 | 74.40 | 79.39 | 74.30 | 76.60 | 76.60 | 2,372,454 |
| Mar 25, 2025 | 75.00 | 76.93 | 74.18 | 74.67 | 74.67 | 1,071,129 |
| Mar 24, 2025 | 76.16 | 76.89 | 73.20 | 75.29 | 75.29 | 1,660,414 |
| Mar 21, 2025 | 79.00 | 79.27 | 76.03 | 76.16 | 76.16 | 1,765,285 |
| Mar 20, 2025 | 79.41 | 81.71 | 79.00 | 79.34 | 79.34 | 2,168,168 |
| Mar 19, 2025 | 79.33 | 80.18 | 78.50 | 79.41 | 79.41 | 1,573,372 |
| Mar 18, 2025 | 76.51 | 81.88 | 76.51 | 79.57 | 79.57 | 2,911,025 |
| Mar 17, 2025 | 75.85 | 76.64 | 74.71 | 76.50 | 76.50 | 1,555,979 |
| Mar 14, 2025 | 74.98 | 76.60 | 73.50 | 76.15 | 76.15 | 1,792,937 |
| Mar 13, 2025 | 77.31 | 77.70 | 73.90 | 74.57 | 74.57 | 2,216,149 |
| Mar 12, 2025 | 78.99 | 79.90 | 77.10 | 77.14 | 77.14 | 1,912,356 |
| Mar 11, 2025 | 77.30 | 80.30 | 77.22 | 78.96 | 78.96 | 1,684,119 |
| Mar 10, 2025 | 79.79 | 81.30 | 78.05 | 78.88 | 78.88 | 2,253,571 |
| Mar 7, 2025 | 77.86 | 81.48 | 77.11 | 79.95 | 79.95 | 2,843,523 |
| Mar 6, 2025 | 79.68 | 81.77 | 77.61 | 79.05 | 79.05 | 2,653,141 |
| Mar 5, 2025 | 76.20 | 78.48 | 76.20 | 76.62 | 76.62 | 1,388,955 |
| Mar 4, 2025 | 74.51 | 76.76 | 74.49 | 76.20 | 76.20 | 1,176,258 |
| Mar 3, 2025 | 75.80 | 77.39 | 74.50 | 75.00 | 75.00 | 1,746,107 |
| Feb 28, 2025 | 78.05 | 78.98 | 74.84 | 75.18 | 75.18 | 2,637,569 |
| Feb 27, 2025 | 79.33 | 79.46 | 76.21 | 77.88 | 77.88 | 2,405,370 |
| Feb 26, 2025 | 79.01 | 81.38 | 77.80 | 79.67 | 79.67 | 3,608,817 |
| Feb 25, 2025 | 73.98 | 81.80 | 73.53 | 78.09 | 78.09 | 4,930,647 |
| Feb 24, 2025 | 75.27 | 76.29 | 73.55 | 74.63 | 74.63 | 2,346,752 |
| Feb 21, 2025 | 74.90 | 76.32 | 74.19 | 75.84 | 75.84 | 1,821,607 |
| Feb 20, 2025 | 75.30 | 75.49 | 73.84 | 75.00 | 75.00 | 1,765,203 |
| Feb 19, 2025 | 71.57 | 75.12 | 71.49 | 74.90 | 74.90 | 2,567,623 |
| Feb 18, 2025 | 71.68 | 74.16 | 71.52 | 71.86 | 71.86 | 1,860,134 |
| Feb 17, 2025 | 70.55 | 72.40 | 70.55 | 72.24 | 72.24 | 1,372,650 |
| Feb 14, 2025 | 70.71 | 71.47 | 70.22 | 70.96 | 70.96 | 991,030 |
| Feb 13, 2025 | 73.00 | 73.38 | 70.60 | 70.71 | 70.71 | 1,744,989 |
| Feb 12, 2025 | 71.40 | 74.10 | 70.66 | 73.47 | 73.47 | 1,902,631 |
| Feb 11, 2025 | 72.00 | 72.35 | 70.77 | 71.69 | 71.69 | 1,300,624 |
| Feb 10, 2025 | 71.40 | 71.96 | 70.40 | 71.90 | 71.90 | 1,491,576 |
| Feb 7, 2025 | 71.40 | 72.33 | 70.43 | 71.43 | 71.43 | 2,013,839 |
| Feb 6, 2025 | 67.80 | 71.50 | 67.80 | 71.30 | 71.30 | 2,951,421 |
| Feb 5, 2025 | 67.80 | 67.80 | 65.80 | 66.57 | 66.57 | 746,714 |
| Jan 27, 2025 | 67.00 | 67.38 | 65.38 | 65.65 | 65.65 | 793,684 |
| Jan 24, 2025 | 66.81 | 67.45 | 66.12 | 66.99 | 66.99 | 827,973 |
| Jan 23, 2025 | 66.98 | 68.98 | 65.52 | 66.91 | 66.91 | 1,383,157 |
| Jan 22, 2025 | 65.85 | 67.17 | 65.49 | 65.99 | 65.99 | 776,245 |
| Jan 21, 2025 | 64.88 | 66.27 | 64.14 | 66.20 | 66.20 | 1,113,759 |
| Jan 20, 2025 | 65.10 | 65.47 | 64.10 | 64.61 | 64.61 | 785,070 |
| Jan 17, 2025 | 63.93 | 65.20 | 63.70 | 64.73 | 64.73 | 904,771 |
| Jan 16, 2025 | 65.51 | 66.36 | 63.77 | 64.16 | 64.16 | 1,097,655 |
| Jan 15, 2025 | 65.92 | 66.34 | 65.08 | 65.70 | 65.70 | 708,048 |
| Jan 14, 2025 | 62.69 | 66.11 | 62.50 | 66.06 | 66.06 | 1,281,350 |
| Jan 13, 2025 | 61.80 | 63.99 | 61.77 | 62.71 | 62.71 | 513,474 |
| Jan 10, 2025 | 62.99 | 64.33 | 62.62 | 62.71 | 62.71 | 800,743 |
| Jan 9, 2025 | 62.32 | 63.64 | 62.08 | 63.10 | 63.10 | 603,526 |
| Jan 8, 2025 | 62.80 | 63.29 | 60.71 | 62.64 | 62.64 | 832,503 |
| Jan 7, 2025 | 61.21 | 63.10 | 61.10 | 62.89 | 62.89 | 644,938 |
| Jan 6, 2025 | 62.79 | 63.58 | 61.16 | 62.00 | 62.00 | 734,349 |
| Jan 3, 2025 | 66.61 | 66.82 | 62.89 | 63.10 | 63.10 | 1,276,252 |
| Jan 2, 2025 | 68.18 | 69.08 | 66.16 | 66.38 | 66.38 | 976,731 |
| Dec 31, 2024 | 69.39 | 69.71 | 67.80 | 68.17 | 68.17 | 917,136 |
| Dec 30, 2024 | 69.35 | 70.46 | 68.80 | 69.37 | 69.37 | 581,848 |
| Dec 27, 2024 | 70.20 | 71.11 | 69.78 | 69.86 | 69.86 | 942,810 |
| Dec 26, 2024 | 68.65 | 70.35 | 68.27 | 70.13 | 70.13 | 1,057,948 |
| Dec 25, 2024 | 69.70 | 69.87 | 67.76 | 68.70 | 68.70 | 821,533 |
| Dec 24, 2024 | 69.00 | 69.55 | 68.01 | 69.21 | 69.21 | 748,848 |
| Dec 23, 2024 | 69.50 | 69.88 | 67.80 | 68.48 | 68.48 | 964,931 |
| Dec 20, 2024 | 69.00 | 70.69 | 68.78 | 69.99 | 69.99 | 940,078 |
| Dec 19, 2024 | 67.90 | 69.50 | 67.60 | 69.50 | 69.50 | 851,230 |
| Dec 18, 2024 | 68.04 | 69.08 | 67.70 | 68.53 | 68.53 | 773,254 |
| Dec 17, 2024 | 68.91 | 69.59 | 67.77 | 68.00 | 68.00 | 1,019,972 |
| Dec 16, 2024 | 69.51 | 70.50 | 68.60 | 68.97 | 68.97 | 917,240 |
| Dec 13, 2024 | 71.80 | 72.30 | 69.30 | 69.51 | 69.51 | 1,939,440 |
| Dec 12, 2024 | 73.50 | 73.50 | 71.28 | 72.60 | 72.60 | 1,463,116 |
| Dec 11, 2024 | 74.09 | 74.52 | 73.10 | 73.65 | 73.65 | 1,995,116 |
| Dec 10, 2024 | 77.00 | 77.70 | 74.45 | 74.80 | 74.80 | 2,111,922 |
| Dec 9, 2024 | 74.62 | 75.97 | 73.20 | 74.02 | 74.02 | 1,631,200 |
| Dec 6, 2024 | 76.15 | 76.61 | 73.70 | 75.10 | 75.10 | 1,685,416 |
| Dec 5, 2024 | 72.90 | 77.18 | 72.90 | 75.68 | 75.68 | 2,196,267 |
| Dec 4, 2024 | 72.64 | 75.95 | 72.64 | 73.45 | 73.45 | 2,070,413 |
| Dec 3, 2024 | 73.01 | 74.07 | 72.45 | 73.10 | 73.10 | 1,489,219 |
| Dec 2, 2024 | 73.10 | 73.60 | 72.01 | 73.30 | 73.30 | 1,647,742 |
| Nov 29, 2024 | 68.91 | 73.89 | 68.68 | 72.84 | 72.84 | 1,974,927 |
| Nov 28, 2024 | 70.11 | 70.45 | 68.40 | 68.90 | 68.90 | 1,184,544 |
| Nov 27, 2024 | 68.79 | 70.53 | 67.28 | 70.41 | 70.41 | 1,118,780 |
| Nov 26, 2024 | 69.19 | 69.75 | 68.11 | 68.79 | 68.79 | 755,424 |
| Nov 25, 2024 | 69.60 | 69.95 | 67.43 | 69.37 | 69.37 | 1,396,118 |
| Nov 22, 2024 | 72.90 | 73.50 | 68.85 | 69.21 | 69.21 | 1,577,608 |
| Nov 21, 2024 | 74.00 | 74.28 | 72.25 | 73.37 | 73.37 | 1,235,247 |
| Nov 20, 2024 | 72.76 | 74.61 | 72.30 | 74.14 | 74.14 | 1,541,055 |
| Nov 19, 2024 | 70.38 | 73.23 | 69.84 | 72.99 | 72.99 | 1,969,763 |
| Nov 18, 2024 | 73.68 | 74.59 | 69.54 | 70.44 | 70.44 | 2,175,920 |
| Nov 15, 2024 | 76.10 | 76.93 | 73.55 | 73.99 | 73.99 | 2,064,882 |
| Nov 14, 2024 | 79.50 | 80.25 | 76.49 | 76.76 | 76.76 | 1,614,771 |
| Nov 13, 2024 | 81.00 | 81.45 | 77.25 | 79.85 | 79.85 | 2,761,346 |
| Nov 12, 2024 | 85.00 | 85.74 | 80.50 | 81.45 | 81.45 | 2,998,475 |
| Nov 11, 2024 | 79.98 | 86.20 | 79.92 | 84.23 | 84.23 | 4,065,741 |
| Nov 8, 2024 | 78.94 | 81.81 | 77.89 | 79.96 | 79.96 | 2,636,778 |
| Nov 7, 2024 | 78.46 | 79.76 | 76.12 | 77.65 | 77.65 | 2,407,904 |
| Nov 6, 2024 | 76.95 | 81.55 | 74.80 | 78.81 | 78.81 | 5,592,701 |
| Nov 5, 2024 | 72.36 | 75.20 | 71.23 | 75.00 | 75.00 | 2,792,672 |
| Nov 4, 2024 | 70.56 | 73.28 | 70.56 | 72.13 | 72.13 | 1,776,974 |
| Nov 1, 2024 | 73.87 | 74.04 | 70.41 | 70.50 | 70.50 | 1,791,829 |
| Oct 31, 2024 | 74.70 | 74.70 | 72.60 | 73.73 | 73.73 | 1,644,045 |
| Oct 30, 2024 | 74.50 | 78.98 | 74.01 | 74.78 | 74.78 | 1,951,889 |
| Oct 29, 2024 | 76.44 | 77.29 | 75.36 | 75.72 | 75.72 | 1,144,510 |
| Oct 28, 2024 | 76.58 | 76.99 | 75.53 | 76.61 | 76.61 | 1,061,144 |
| Oct 25, 2024 | 75.86 | 77.48 | 75.28 | 76.49 | 76.49 | 1,354,304 |
| Oct 24, 2024 | 75.00 | 77.90 | 74.60 | 75.86 | 75.86 | 1,174,852 |
| Oct 23, 2024 | 75.25 | 76.79 | 75.02 | 75.55 | 75.55 | 1,322,476 |
| Oct 22, 2024 | 73.85 | 78.50 | 73.21 | 76.11 | 76.11 | 2,437,993 |
| Oct 21, 2024 | 73.00 | 75.48 | 71.26 | 73.77 | 73.77 | 2,019,696 |
| Oct 18, 2024 | 68.18 | 73.25 | 67.78 | 71.71 | 71.71 | 1,842,144 |
| Oct 17, 2024 | 68.07 | 69.41 | 68.00 | 68.09 | 68.09 | 958,080 |
| Oct 16, 2024 | 67.76 | 68.51 | 67.01 | 67.53 | 67.53 | 734,511 |
| Oct 15, 2024 | 70.00 | 71.28 | 68.90 | 68.90 | 68.90 | 1,191,041 |
| Oct 14, 2024 | 69.52 | 70.68 | 68.02 | 70.55 | 70.55 | 1,158,722 |
| Oct 11, 2024 | 71.37 | 71.37 | 68.40 | 69.27 | 69.27 | 1,192,394 |
| Oct 10, 2024 | 73.00 | 74.69 | 71.06 | 71.50 | 71.50 | 1,395,189 |
| Oct 9, 2024 | 78.99 | 79.78 | 72.30 | 72.80 | 72.80 | 2,438,608 |
| Oct 8, 2024 | 88.99 | 88.99 | 76.67 | 82.05 | 82.05 | 3,749,364 |
| Sep 30, 2024 | 68.05 | 75.68 | 68.02 | 74.39 | 74.39 | 2,728,985 |
| Sep 27, 2024 | 62.50 | 66.20 | 62.50 | 65.66 | 65.66 | 933,346 |
| Sep 26, 2024 | 59.60 | 62.31 | 59.60 | 62.30 | 62.30 | 790,383 |
| Sep 25, 2024 | 61.20 | 61.78 | 59.60 | 59.98 | 59.98 | 940,266 |
| Sep 24, 2024 | 57.80 | 60.35 | 57.50 | 60.33 | 60.33 | 673,342 |
| Sep 23, 2024 | 57.50 | 58.38 | 57.01 | 57.63 | 57.63 | 353,671 |
| Sep 20, 2024 | 58.75 | 58.75 | 57.57 | 57.80 | 57.80 | 243,937 |
| Sep 19, 2024 | 58.60 | 59.70 | 57.85 | 58.41 | 58.41 | 397,130 |
| Sep 18, 2024 | 57.50 | 58.90 | 56.23 | 58.49 | 58.49 | 567,670 |
| Sep 13, 2024 | 58.14 | 58.44 | 56.70 | 56.70 | 56.70 | 395,861 |
| Sep 12, 2024 | 59.15 | 59.72 | 58.05 | 58.09 | 58.09 | 290,677 |
| Sep 11, 2024 | 58.80 | 59.30 | 58.32 | 59.10 | 59.10 | 242,894 |
| Sep 10, 2024 | 58.98 | 59.37 | 57.70 | 58.82 | 58.82 | 268,851 |
| Sep 9, 2024 | 58.14 | 59.18 | 57.82 | 58.93 | 58.93 | 191,592 |
| Sep 6, 2024 | 60.57 | 60.57 | 58.69 | 58.81 | 58.81 | 280,935 |
| Sep 5, 2024 | 60.09 | 60.58 | 59.61 | 60.36 | 60.36 | 246,282 |
| Sep 4, 2024 | 58.60 | 60.54 | 58.24 | 59.61 | 59.61 | 452,035 |
| Sep 3, 2024 | 57.70 | 59.50 | 57.70 | 58.85 | 58.85 | 342,718 |
| Sep 2, 2024 | 59.30 | 59.46 | 57.80 | 57.80 | 57.80 | 397,603 |
| Aug 30, 2024 | 59.00 | 60.36 | 58.81 | 59.60 | 59.60 | 667,828 |
| Aug 29, 2024 | 56.92 | 59.87 | 56.47 | 59.32 | 59.32 | 883,915 |
| Aug 28, 2024 | 55.24 | 56.88 | 54.69 | 56.51 | 56.51 | 445,122 |
| Aug 27, 2024 | 55.53 | 56.56 | 55.06 | 55.24 | 55.24 | 256,855 |
| Aug 26, 2024 | 57.69 | 58.33 | 55.59 | 55.85 | 55.85 | 481,644 |
| Aug 23, 2024 | 57.60 | 58.14 | 57.27 | 57.37 | 57.37 | 316,026 |
| Aug 22, 2024 | 58.92 | 58.92 | 57.53 | 57.67 | 57.67 | 254,257 |
| Aug 21, 2024 | 58.97 | 59.63 | 58.37 | 58.50 | 58.50 | 229,444 |
| Aug 20, 2024 | 59.80 | 60.28 | 58.60 | 58.98 | 58.98 | 314,265 |
| Aug 19, 2024 | 60.29 | 61.23 | 59.59 | 59.80 | 59.80 | 328,863 |
| Aug 16, 2024 | 60.48 | 60.97 | 60.00 | 60.29 | 60.29 | 230,902 |
| Aug 15, 2024 | 60.00 | 61.30 | 59.73 | 60.32 | 60.32 | 324,289 |
| Aug 14, 2024 | 61.50 | 61.51 | 60.01 | 60.16 | 60.16 | 256,615 |
| Aug 13, 2024 | 61.00 | 61.50 | 60.27 | 61.50 | 61.50 | 272,338 |
| Aug 12, 2024 | 61.50 | 61.83 | 60.53 | 60.67 | 60.67 | 410,362 |
| Aug 9, 2024 | 62.46 | 63.72 | 61.83 | 61.83 | 61.83 | 371,952 |
| Aug 8, 2024 | 62.67 | 63.71 | 61.64 | 62.83 | 62.83 | 684,866 |
| Aug 7, 2024 | 62.96 | 64.70 | 62.80 | 63.35 | 63.35 | 724,606 |
| Aug 6, 2024 | 61.67 | 63.30 | 61.14 | 62.29 | 62.29 | 437,454 |
| Aug 5, 2024 | 62.20 | 63.49 | 61.00 | 61.03 | 61.03 | 646,499 |
| Aug 2, 2024 | 64.02 | 64.77 | 62.14 | 62.24 | 62.24 | 665,015 |
| Aug 1, 2024 | 64.90 | 65.44 | 63.80 | 64.51 | 64.51 | 459,478 |
| Jul 31, 2024 | 60.39 | 64.82 | 60.39 | 64.82 | 64.82 | 1,435,799 |
| Jul 30, 2024 | 63.50 | 64.35 | 60.81 | 61.04 | 61.04 | 1,289,966 |
| Jul 29, 2024 | 65.91 | 67.77 | 63.62 | 63.63 | 63.63 | 801,227 |
| Jul 26, 2024 | 64.50 | 66.90 | 64.50 | 65.96 | 65.96 | 716,463 |
| Jul 25, 2024 | 63.83 | 65.39 | 63.56 | 64.25 | 64.25 | 374,999 |
| Jul 24, 2024 | 64.89 | 65.58 | 63.99 | 64.00 | 64.00 | 531,920 |
| Jul 23, 2024 | 66.54 | 66.67 | 64.13 | 64.41 | 64.41 | 538,750 |
| Jul 22, 2024 | 65.90 | 67.80 | 65.79 | 66.54 | 66.54 | 1,107,651 |
| Jul 19, 2024 | 64.07 | 65.88 | 64.05 | 65.84 | 65.84 | 731,968 |
| Jul 18, 2024 | 61.41 | 65.09 | 60.43 | 65.00 | 65.00 | 1,280,138 |
| Jul 17, 2024 | 60.12 | 61.91 | 59.81 | 61.39 | 61.39 | 610,059 |
| Jul 16, 2024 | 59.50 | 60.64 | 59.22 | 60.29 | 60.29 | 370,037 |
| Jul 15, 2024 | 60.88 | 61.49 | 59.30 | 59.56 | 59.56 | 514,905 |
| Jul 12, 2024 | 62.05 | 63.80 | 61.56 | 61.59 | 61.59 | 795,878 |
| Jul 11, 2024 | 60.00 | 60.78 | 59.50 | 60.15 | 60.15 | 413,765 |
| Jul 10, 2024 | 59.10 | 60.40 | 58.88 | 58.88 | 58.88 | 328,683 |
| Jul 9, 2024 | 58.37 | 59.94 | 57.01 | 59.31 | 59.31 | 536,075 |
| Jul 8, 2024 | 61.14 | 61.53 | 58.20 | 58.65 | 58.65 | 739,912 |
| Jul 5, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Jul 4, 2024 | 61.33 | 61.99 | 60.06 | 60.42 | 60.42 | 319,941 |
| Jul 3, 2024 | 60.31 | 61.80 | 59.22 | 60.90 | 60.90 | 497,931 |
| Jul 2, 2024 | 63.16 | 63.76 | 60.36 | 60.60 | 60.60 | 896,020 |
| Jul 1, 2024 | 64.46 | 64.62 | 62.51 | 63.86 | 63.86 | 469,634 |
| Jun 28, 2024 | 63.29 | 66.15 | 63.01 | 64.46 | 64.46 | 643,662 |
| Jun 27, 2024 | 66.80 | 66.80 | 63.33 | 63.33 | 63.33 | 929,453 |
| Jun 26, 2024 | 65.97 | 66.80 | 65.30 | 66.68 | 66.68 | 519,006 |
| Jun 25, 2024 | 66.01 | 68.47 | 65.56 | 65.97 | 65.97 | 793,306 |
| Jun 24, 2024 | 68.01 | 68.13 | 66.06 | 66.06 | 66.06 | 441,017 |
| Jun 21, 2024 | 69.54 | 69.88 | 67.79 | 68.47 | 68.47 | 509,441 |
| Jun 20, 2024 | 69.71 | 70.78 | 68.86 | 69.52 | 69.52 | 476,573 |
| Jun 19, 2024 | 70.25 | 70.67 | 69.68 | 69.71 | 69.71 | 348,498 |
| Jun 18, 2024 | 69.82 | 70.86 | 69.61 | 70.25 | 70.25 | 423,051 |
| Jun 17, 2024 | 69.00 | 70.24 | 68.71 | 69.90 | 69.90 | 443,771 |
| Jun 14, 2024 | 70.00 | 70.01 | 68.68 | 69.31 | 69.31 | 448,386 |
| Jun 13, 2024 | 69.59 | 71.28 | 69.11 | 70.13 | 70.13 | 728,328 |
| Jun 12, 2024 | 68.78 | 70.50 | 68.70 | 69.59 | 69.59 | 905,984 |
| Jun 11, 2024 | 65.76 | 68.84 | 65.31 | 68.65 | 68.65 | 737,289 |
| Jun 7, 2024 | 66.00 | 66.82 | 65.35 | 65.98 | 65.98 | 274,576 |
| Jun 6, 2024 | 66.67 | 67.27 | 65.05 | 65.44 | 65.44 | 541,499 |
| Jun 5, 2024 | 66.60 | 67.50 | 66.00 | 66.65 | 66.65 | 388,120 |
| Jun 4, 2024 | 67.68 | 68.19 | 66.10 | 67.00 | 67.00 | 480,170 |
| Jun 3, 2024 | 0.25 Dividend | |||||
| Jun 3, 2024 | 69.18 | 69.20 | 67.13 | 67.83 | 67.83 | 546,913 |
| May 31, 2024 | 67.90 | 69.50 | 67.90 | 68.93 | 68.68 | 580,975 |
| May 30, 2024 | 67.86 | 69.20 | 67.05 | 68.00 | 67.75 | 650,828 |
Related Tickers
6087.T ABIST Co.,Ltd.
3,230.00
+0.62%
688518.SS Shenzhen United Winners Laser Co., Ltd.
15.88
-2.34%
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
20.45
-1.59%
688556.SS Qingdao Gaoce Technology Co., Ltd
9.32
-2.61%
002224.SZ Sanlux Co.,Ltd
4.8100
-3.22%
601369.SS Xi'an Shaangu Power Co., Ltd.
8.59
-0.23%
603029.SS Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd.
18.16
-1.57%
605133.SS Jiangsu Rongtai Industry Co., Ltd.
37.24
-2.51%
603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.
23.85
+1.97%
000410.SZ Shenyang Machine Tool Co., Ltd.
6.96
-1.28%