Shenzhen Kedali Industry Co., Ltd. (002850.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 98.70 | 101.49 | 98.61 | 99.32 | 99.32 | 1,299,720 |
| May 20, 2024 | 101.13 | 102.34 | 99.30 | 99.75 | 99.75 | 1,839,414 |
| May 17, 2024 | 98.70 | 102.24 | 96.31 | 101.18 | 101.18 | 2,665,497 |
| May 16, 2024 | 94.88 | 99.78 | 93.58 | 98.79 | 98.79 | 3,286,098 |
| May 15, 2024 | 94.68 | 97.08 | 94.68 | 95.28 | 95.28 | 2,352,136 |
| May 14, 2024 | 94.78 | 95.50 | 93.33 | 93.68 | 93.68 | 1,668,775 |
| May 13, 2024 | 99.50 | 99.50 | 93.79 | 94.70 | 94.70 | 4,387,359 |
| May 10, 2024 | 104.00 | 104.99 | 99.35 | 100.15 | 100.15 | 2,991,228 |
| May 09, 2024 | 101.07 | 107.62 | 101.03 | 105.01 | 105.01 | 4,056,584 |
| May 08, 2024 | 101.32 | 101.89 | 99.20 | 99.50 | 99.50 | 1,504,184 |
| May 07, 2024 | 102.00 | 102.25 | 100.50 | 101.31 | 101.31 | 1,741,490 |
| May 06, 2024 | 97.50 | 104.80 | 97.50 | 102.25 | 102.25 | 4,101,561 |
| Apr 30, 2024 | 96.81 | 97.34 | 95.08 | 95.32 | 95.32 | 1,851,385 |
| Apr 29, 2024 | 91.95 | 98.86 | 91.85 | 96.81 | 96.81 | 4,833,197 |
| Apr 26, 2024 | 87.35 | 90.59 | 87.35 | 90.05 | 90.05 | 2,742,574 |
| Apr 25, 2024 | 85.98 | 89.50 | 84.00 | 88.16 | 88.16 | 2,779,429 |
| Apr 24, 2024 | 85.72 | 86.53 | 83.55 | 85.42 | 85.42 | 1,849,305 |
| Apr 23, 2024 | 84.99 | 88.00 | 84.60 | 85.56 | 85.56 | 3,870,490 |
| Apr 22, 2024 | 83.19 | 85.00 | 81.90 | 82.60 | 82.60 | 1,658,200 |
| Apr 19, 2024 | 84.77 | 84.90 | 82.88 | 83.75 | 83.75 | 2,775,080 |
| Apr 18, 2024 | 86.11 | 89.25 | 83.03 | 85.54 | 85.54 | 3,122,175 |
| Apr 17, 2024 | 88.10 | 89.00 | 84.70 | 87.25 | 87.25 | 3,361,359 |
| Apr 16, 2024 | 91.99 | 92.00 | 87.50 | 87.85 | 87.85 | 3,191,044 |
| Apr 15, 2024 | 88.08 | 93.49 | 88.08 | 92.00 | 92.00 | 4,033,064 |
| Apr 12, 2024 | 89.70 | 90.68 | 87.36 | 87.72 | 87.72 | 1,913,191 |
| Apr 11, 2024 | 91.31 | 91.60 | 89.60 | 90.13 | 90.13 | 1,933,054 |
| Apr 10, 2024 | 92.48 | 93.98 | 90.64 | 91.95 | 91.95 | 3,054,788 |
| Apr 09, 2024 | 88.30 | 93.64 | 87.07 | 92.96 | 92.96 | 3,381,070 |
| Apr 08, 2024 | 90.00 | 93.00 | 88.15 | 88.50 | 88.50 | 3,199,905 |
| Apr 03, 2024 | 92.55 | 95.07 | 90.55 | 91.49 | 91.49 | 3,146,411 |
| Apr 02, 2024 | 91.00 | 95.33 | 88.55 | 92.97 | 92.97 | 5,473,444 |
| Apr 01, 2024 | 81.99 | 90.22 | 81.60 | 90.22 | 90.22 | 4,425,831 |
| Mar 29, 2024 | 81.00 | 84.42 | 80.28 | 82.02 | 82.02 | 1,966,641 |
| Mar 28, 2024 | 80.83 | 82.30 | 80.20 | 81.30 | 81.30 | 2,000,743 |
| Mar 27, 2024 | 83.61 | 84.88 | 81.02 | 81.02 | 81.02 | 2,930,868 |
| Mar 26, 2024 | 79.99 | 85.18 | 79.71 | 83.70 | 83.70 | 5,206,428 |
| Mar 25, 2024 | 80.90 | 82.19 | 79.50 | 79.69 | 79.69 | 2,537,897 |
| Mar 22, 2024 | 84.73 | 85.17 | 81.40 | 82.01 | 82.01 | 2,140,388 |
| Mar 21, 2024 | 85.22 | 86.18 | 84.01 | 85.04 | 85.04 | 2,105,451 |
| Mar 20, 2024 | 85.00 | 87.00 | 84.53 | 85.62 | 85.62 | 1,746,514 |
| Mar 19, 2024 | 87.24 | 87.69 | 84.58 | 85.38 | 85.38 | 4,457,932 |
| Mar 18, 2024 | 81.80 | 88.47 | 81.80 | 87.20 | 87.20 | 6,809,516 |
| Mar 15, 2024 | 82.98 | 83.15 | 78.91 | 80.90 | 80.90 | 3,786,861 |
| Mar 14, 2024 | 83.20 | 84.90 | 82.08 | 82.98 | 82.98 | 4,350,862 |
| Mar 13, 2024 | 82.10 | 85.49 | 81.98 | 83.30 | 83.30 | 5,589,563 |
| Mar 12, 2024 | 83.63 | 84.99 | 81.09 | 82.99 | 82.99 | 10,460,595 |
| Mar 11, 2024 | 72.55 | 78.08 | 72.55 | 78.08 | 78.08 | 3,477,544 |
| Mar 08, 2024 | 69.37 | 71.25 | 69.37 | 70.98 | 70.98 | 2,439,476 |
| Mar 07, 2024 | 72.20 | 72.66 | 69.90 | 69.90 | 69.90 | 2,323,572 |
| Mar 06, 2024 | 72.00 | 74.10 | 71.44 | 72.75 | 72.75 | 3,482,401 |
| Mar 05, 2024 | 73.17 | 73.82 | 71.19 | 72.91 | 72.91 | 3,158,110 |
| Mar 04, 2024 | 73.30 | 75.18 | 72.60 | 73.88 | 73.88 | 3,227,819 |
| Mar 01, 2024 | 73.77 | 75.10 | 72.69 | 73.30 | 73.30 | 4,538,951 |
| Feb 29, 2024 | 67.60 | 72.93 | 67.38 | 72.92 | 72.92 | 4,932,207 |
| Feb 28, 2024 | 70.50 | 72.99 | 68.38 | 68.38 | 68.38 | 5,529,771 |
| Feb 27, 2024 | 68.00 | 70.30 | 67.62 | 70.23 | 70.23 | 3,231,201 |
| Feb 26, 2024 | 67.60 | 69.58 | 66.90 | 68.56 | 68.56 | 4,245,791 |
| Feb 23, 2024 | 66.61 | 68.50 | 65.90 | 67.95 | 67.95 | 4,116,934 |
| Feb 22, 2024 | 65.79 | 67.11 | 65.00 | 66.61 | 66.61 | 3,341,004 |
| Feb 21, 2024 | 64.19 | 68.18 | 63.50 | 65.81 | 65.81 | 5,790,477 |
| Feb 20, 2024 | 64.10 | 65.68 | 62.30 | 65.50 | 65.50 | 7,008,125 |
| Feb 19, 2024 | 69.40 | 69.40 | 63.23 | 64.84 | 64.84 | 10,920,185 |
| Feb 08, 2024 | 68.70 | 73.88 | 68.48 | 69.93 | 69.93 | 4,956,569 |
| Feb 07, 2024 | 63.20 | 69.57 | 62.22 | 68.86 | 68.86 | 7,160,639 |
| Feb 06, 2024 | 57.16 | 63.83 | 57.10 | 63.83 | 63.83 | 6,703,536 |
| Feb 05, 2024 | 60.22 | 61.14 | 56.00 | 58.03 | 58.03 | 3,881,630 |
| Feb 02, 2024 | 63.80 | 64.50 | 59.35 | 61.34 | 61.34 | 4,392,049 |
| Feb 01, 2024 | 65.41 | 67.68 | 64.20 | 64.50 | 64.50 | 3,975,711 |
| Jan 31, 2024 | 67.00 | 72.50 | 67.00 | 67.60 | 67.60 | 5,827,685 |
| Jan 30, 2024 | 68.36 | 71.24 | 66.78 | 66.88 | 66.88 | 3,160,394 |
| Jan 29, 2024 | 72.00 | 73.90 | 68.05 | 69.38 | 69.38 | 5,178,814 |
| Jan 26, 2024 | 71.78 | 71.78 | 67.68 | 67.95 | 67.95 | 3,182,094 |
| Jan 25, 2024 | 70.69 | 72.67 | 69.45 | 71.97 | 71.97 | 1,665,099 |
| Jan 24, 2024 | 72.65 | 73.24 | 69.39 | 71.20 | 71.20 | 2,181,491 |
| Jan 23, 2024 | 70.71 | 73.80 | 70.00 | 72.47 | 72.47 | 2,173,938 |
| Jan 22, 2024 | 75.26 | 75.41 | 71.00 | 71.65 | 71.65 | 3,288,020 |
| Jan 19, 2024 | 76.74 | 80.80 | 75.88 | 75.88 | 75.88 | 2,587,269 |
| Jan 18, 2024 | 74.56 | 76.40 | 73.21 | 76.30 | 76.30 | 2,080,162 |
| Jan 17, 2024 | 78.51 | 78.51 | 75.02 | 75.30 | 75.30 | 1,608,721 |
| Jan 16, 2024 | 77.11 | 79.80 | 76.71 | 78.74 | 78.74 | 1,895,020 |
| Jan 15, 2024 | 81.98 | 82.31 | 77.85 | 78.54 | 78.54 | 3,575,990 |
| Jan 12, 2024 | 80.93 | 83.68 | 80.51 | 82.03 | 82.03 | 3,232,343 |
| Jan 11, 2024 | 76.74 | 82.76 | 75.85 | 81.64 | 81.64 | 4,659,318 |
| Jan 10, 2024 | 72.95 | 78.35 | 72.00 | 76.65 | 76.65 | 3,392,641 |
| Jan 09, 2024 | 74.00 | 75.59 | 71.93 | 73.36 | 73.36 | 2,450,034 |
| Jan 08, 2024 | 75.52 | 76.63 | 73.97 | 74.04 | 74.04 | 2,460,934 |
| Jan 05, 2024 | 79.02 | 81.16 | 75.29 | 76.11 | 76.11 | 3,118,140 |
| Jan 04, 2024 | 80.69 | 80.70 | 78.50 | 79.17 | 79.17 | 1,922,612 |
| Jan 03, 2024 | 81.17 | 81.49 | 79.51 | 80.81 | 80.81 | 2,328,351 |
| Jan 02, 2024 | 84.50 | 84.50 | 80.86 | 81.10 | 81.10 | 2,994,518 |
| Dec 29, 2023 | 84.95 | 86.68 | 84.17 | 84.46 | 84.46 | 4,134,502 |
| Dec 28, 2023 | 77.80 | 85.91 | 77.17 | 85.91 | 85.91 | 5,522,962 |
| Dec 27, 2023 | 78.85 | 79.34 | 77.88 | 78.10 | 78.10 | 1,088,024 |
| Dec 26, 2023 | 80.05 | 80.21 | 78.24 | 78.91 | 78.91 | 865,847 |
| Dec 25, 2023 | 80.47 | 81.87 | 79.50 | 79.85 | 79.85 | 1,038,655 |
| Dec 22, 2023 | 79.22 | 81.93 | 78.01 | 80.52 | 80.52 | 1,987,208 |
| Dec 21, 2023 | 77.12 | 79.80 | 76.96 | 79.29 | 79.29 | 1,792,655 |
| Dec 20, 2023 | 79.47 | 79.63 | 77.18 | 77.49 | 77.49 | 1,463,928 |
| Dec 19, 2023 | 79.43 | 80.17 | 78.60 | 79.48 | 79.48 | 940,309 |
| Dec 18, 2023 | 80.59 | 81.28 | 79.02 | 79.39 | 79.39 | 1,673,161 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.