STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Tesla tells judge that shareholder vote should reverse Musk pay ruling

ChangZhou KAIDI Electrical Inc. (605288.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

31.50

-0.83

(-2.57%)

At close: 03:00PM CST

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	32.04	32.45	31.49	31.50	31.50	414,916
Jun 20, 2024	32.16	32.78	31.92	32.33	32.33	487,274
Jun 19, 2024	32.35	32.87	32.22	32.22	32.22	312,460
Jun 18, 2024	31.81	32.68	31.62	32.54	32.54	323,970
Jun 17, 2024	31.69	31.96	31.44	31.82	31.82	203,500
Jun 14, 2024	32.01	32.25	31.57	31.75	31.75	275,000
Jun 13, 2024	32.36	32.69	31.92	32.34	32.34	364,000
Jun 12, 2024	32.04	32.42	31.91	32.36	32.36	386,300
Jun 11, 2024	31.85	32.23	31.30	32.15	32.15	387,300
Jun 07, 2024	31.43	32.01	31.24	31.85	31.85	412,200
Jun 06, 2024	32.06	32.53	31.00	31.18	31.18	596,080
Jun 05, 2024	33.28	33.28	32.01	32.03	32.03	450,820
Jun 04, 2024	33.38	33.52	32.46	33.21	33.21	518,240
Jun 03, 2024	34.84	34.89	33.20	33.52	33.52	615,693
May 31, 2024	34.53	34.94	34.42	34.84	34.84	332,064
May 30, 2024	34.52	34.90	34.34	34.70	34.70	374,400
May 29, 2024	34.38	34.68	34.05	34.48	34.48	345,020
May 28, 2024	34.63	34.71	34.05	34.09	34.09	309,840
May 27, 2024	34.16	34.45	33.54	34.45	34.45	414,520
May 24, 2024	34.38	34.71	34.10	34.14	34.14	457,000
May 23, 2024	35.37	35.40	34.23	34.32	34.32	780,320
May 22, 2024	35.04	35.60	35.04	35.36	35.36	397,759
May 21, 2024	35.88	36.02	35.00	35.12	35.12	549,580
May 20, 2024	35.78	36.10	35.41	35.87	35.87	670,900
May 17, 2024	35.45	35.61	35.04	35.38	35.38	621,360
May 16, 2024	35.16	35.61	35.10	35.41	35.41	492,969
May 15, 2024	35.30	35.66	34.89	35.14	35.14	602,429
May 14, 2024	34.89	35.57	34.89	35.33	35.33	739,360
May 13, 2024	35.69	35.76	34.66	34.83	34.83	1,142,165
May 10, 2024	36.87	36.87	35.90	36.20	36.20	945,750
May 09, 2024	36.47	36.86	36.44	36.69	36.69	1,148,913
May 08, 2024	37.01	37.16	36.07	36.40	36.40	1,251,633
May 07, 2024	37.16	37.57	36.72	36.92	36.92	1,775,993
May 06, 2024	37.00	37.53	36.60	37.53	37.53	2,453,585
Apr 30, 2024	37.90	37.90	36.52	37.43	37.43	2,452,945
Apr 29, 2024	35.62	39.13	35.57	39.13	39.13	1,093,420
Apr 26, 2024	35.13	35.69	34.90	35.57	35.57	576,410
Apr 25, 2024	34.67	35.59	34.55	35.52	35.52	562,557
Apr 24, 2024	33.90	35.07	33.65	34.80	34.80	605,497
Apr 23, 2024	33.02	34.17	33.02	33.71	33.71	767,040
Apr 22, 2024	33.45	33.84	32.35	33.00	33.00	580,897
Apr 19, 2024	34.01	34.39	33.40	33.65	33.65	527,150
Apr 18, 2024	33.35	35.18	32.87	34.32	34.32	1,203,520
Apr 17, 2024	31.43	33.58	31.43	33.40	33.40	947,967
Apr 16, 2024	33.08	34.40	30.95	30.95	30.95	1,610,500
Apr 15, 2024	36.50	37.78	33.53	34.39	34.39	1,425,303
Apr 12, 2024	36.30	37.88	36.30	36.78	36.78	656,500
Apr 11, 2024	35.48	37.27	35.01	36.43	36.43	968,100
Apr 10, 2024	37.49	37.49	35.17	35.50	35.50	955,940
Apr 09, 2024	36.74	37.50	36.74	37.23	37.23	585,580
Apr 08, 2024	38.79	38.93	36.48	36.73	36.73	699,280
Apr 03, 2024	38.69	38.98	37.80	38.78	38.78	582,417
Apr 02, 2024	37.97	38.71	37.81	38.55	38.55	703,963
Apr 01, 2024	37.12	37.98	37.12	37.96	37.96	589,300
Mar 29, 2024	37.10	37.88	36.43	37.11	37.11	328,900
Mar 28, 2024	35.62	37.53	35.62	37.00	37.00	529,000
Mar 27, 2024	36.97	37.48	35.50	35.55	35.55	442,080
Mar 26, 2024	36.84	37.44	36.08	36.94	36.94	478,137
Mar 25, 2024	36.94	38.28	36.80	36.82	36.82	655,821
Mar 22, 2024	38.00	38.18	36.90	37.30	37.30	554,610
Mar 21, 2024	38.00	38.49	37.40	38.10	38.10	502,601
Mar 20, 2024	38.50	38.50	37.59	37.98	37.98	461,050
Mar 19, 2024	37.58	38.54	37.40	38.18	38.18	658,660
Mar 18, 2024	37.19	38.35	36.61	37.70	37.70	639,430
Mar 15, 2024	35.88	37.09	35.82	36.99	36.99	621,123
Mar 14, 2024	36.28	36.45	35.51	36.00	36.00	488,783
Mar 13, 2024	36.49	36.60	35.90	36.19	36.19	580,820
Mar 12, 2024	35.22	36.66	35.13	36.45	36.45	1,329,840
Mar 11, 2024	34.38	35.19	34.30	35.18	35.18	684,800
Mar 08, 2024	34.09	34.68	34.00	34.44	34.44	516,780
Mar 07, 2024	34.86	35.34	34.14	34.26	34.26	505,700
Mar 06, 2024	34.07	35.00	33.66	34.78	34.78	709,143
Mar 05, 2024	34.68	34.87	33.80	33.95	33.95	545,480
Mar 04, 2024	35.23	35.36	34.18	34.67	34.67	652,980
Mar 01, 2024	34.87	35.23	34.35	34.97	34.97	1,100,340
Feb 29, 2024	33.02	34.85	33.02	34.85	34.85	1,619,300
Feb 28, 2024	37.70	38.11	33.98	33.98	33.98	2,024,220
Feb 27, 2024	35.09	37.98	34.77	37.75	37.75	1,041,480
Feb 26, 2024	35.05	36.31	34.62	35.41	35.41	1,159,380
Feb 23, 2024	33.06	34.98	33.06	34.67	34.67	1,271,849
Feb 22, 2024	32.14	33.36	32.13	33.05	33.05	732,586
Feb 21, 2024	31.30	33.80	31.30	32.57	32.57	1,070,746
Feb 20, 2024	31.25	31.96	30.78	31.63	31.63	691,360
Feb 19, 2024	30.35	32.27	30.31	31.56	31.56	1,656,392
Feb 08, 2024	27.54	30.00	26.93	29.93	29.93	1,566,940
Feb 07, 2024	29.80	29.96	26.86	27.34	27.34	1,791,360
Feb 06, 2024	28.44	29.76	27.05	28.71	28.71	2,023,309
Feb 05, 2024	33.40	33.40	30.06	30.06	30.06	1,329,399
Feb 02, 2024	34.65	35.31	32.32	33.40	33.40	1,436,680
Feb 01, 2024	35.19	35.48	34.01	34.74	34.74	954,400
Jan 31, 2024	37.57	38.30	35.36	35.41	35.41	1,342,040
Jan 30, 2024	40.18	40.86	38.18	38.40	38.40	1,314,200
Jan 29, 2024	42.01	42.08	40.70	40.85	40.85	736,280
Jan 26, 2024	42.33	43.15	41.55	42.01	42.01	848,815
Jan 25, 2024	39.69	42.53	38.82	42.33	42.33	1,111,880
Jan 24, 2024	39.11	39.76	37.79	39.19	39.19	973,520
Jan 23, 2024	41.02	41.22	39.02	39.31	39.31	965,248
Jan 22, 2024	43.79	44.40	40.60	41.02	41.02	961,220
Jan 19, 2024	45.13	45.56	43.90	44.07	44.07	733,900
Jan 18, 2024	45.64	46.21	44.02	45.30	45.30	918,888
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.63-0.66(-0.81%)

Bitcoin CAD88,059.60-1,021.41(-1.15%)

STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

ChangZhou KAIDI Electrical Inc. (605288.SS)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.63
-0.66(-0.81%)

Bitcoin CAD
88,059.60
-1,021.41(-1.15%)