Hangzhou Kaierda Welding Robot Co.,Ltd. (688255.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.47 | 20.45 | 19.24 | 20.25 | 20.25 | 677,950 |
| 25 Apr 2024 | 19.04 | 19.76 | 19.04 | 19.57 | 19.57 | 476,533 |
| 24 Apr 2024 | 18.81 | 19.47 | 18.81 | 19.33 | 19.33 | 502,368 |
| 23 Apr 2024 | 18.90 | 19.22 | 18.64 | 18.75 | 18.75 | 573,453 |
| 22 Apr 2024 | 18.55 | 18.92 | 17.88 | 18.64 | 18.64 | 813,458 |
| 19 Apr 2024 | 19.66 | 19.66 | 18.60 | 18.65 | 18.65 | 923,966 |
| 18 Apr 2024 | 18.70 | 19.81 | 18.42 | 19.37 | 19.37 | 927,802 |
| 17 Apr 2024 | 18.28 | 19.08 | 18.28 | 18.93 | 18.93 | 1,024,747 |
| 16 Apr 2024 | 19.44 | 19.48 | 17.04 | 17.94 | 17.94 | 1,582,985 |
| 15 Apr 2024 | 20.48 | 20.83 | 19.38 | 19.81 | 19.81 | 1,370,734 |
| 12 Apr 2024 | 20.56 | 21.45 | 20.50 | 20.70 | 20.70 | 917,191 |
| 11 Apr 2024 | 19.88 | 21.16 | 19.88 | 20.65 | 20.65 | 1,590,170 |
| 10 Apr 2024 | 20.89 | 21.00 | 19.41 | 19.79 | 19.79 | 1,724,982 |
| 09 Apr 2024 | 20.90 | 21.55 | 20.88 | 21.08 | 21.08 | 594,974 |
| 08 Apr 2024 | 21.69 | 21.98 | 20.97 | 21.03 | 21.03 | 1,164,782 |
| 03 Apr 2024 | 21.28 | 21.99 | 20.62 | 21.68 | 21.68 | 1,129,093 |
| 02 Apr 2024 | 23.28 | 23.30 | 21.23 | 21.39 | 21.39 | 1,784,039 |
| 01 Apr 2024 | 21.45 | 23.00 | 21.45 | 22.97 | 22.97 | 1,680,296 |
| 29 Mar 2024 | 21.52 | 21.99 | 20.87 | 21.60 | 21.60 | 546,172 |
| 28 Mar 2024 | 20.45 | 22.10 | 20.45 | 21.48 | 21.48 | 1,087,538 |
| 27 Mar 2024 | 21.41 | 21.41 | 20.40 | 20.45 | 20.45 | 1,082,391 |
| 26 Mar 2024 | 21.99 | 22.09 | 21.09 | 21.39 | 21.39 | 944,780 |
| 25 Mar 2024 | 23.40 | 23.40 | 21.66 | 21.72 | 21.72 | 1,540,919 |
| 22 Mar 2024 | 23.07 | 24.29 | 22.88 | 23.69 | 23.69 | 1,527,226 |
| 21 Mar 2024 | 23.32 | 23.58 | 22.87 | 23.07 | 23.07 | 937,033 |
| 20 Mar 2024 | 23.38 | 23.67 | 22.55 | 23.40 | 23.40 | 1,741,731 |
| 19 Mar 2024 | 23.26 | 24.22 | 23.10 | 23.47 | 23.47 | 1,826,045 |
| 18 Mar 2024 | 23.43 | 24.30 | 22.85 | 23.26 | 23.26 | 2,851,744 |
| 15 Mar 2024 | 20.64 | 24.50 | 20.31 | 24.00 | 24.00 | 3,619,890 |
| 14 Mar 2024 | 20.68 | 21.15 | 20.13 | 20.64 | 20.64 | 1,500,879 |
| 13 Mar 2024 | 21.00 | 21.00 | 20.43 | 20.57 | 20.57 | 1,229,796 |
| 12 Mar 2024 | 20.58 | 20.98 | 20.01 | 20.69 | 20.69 | 1,734,700 |
| 11 Mar 2024 | 20.50 | 21.09 | 19.60 | 20.75 | 20.75 | 2,282,096 |
| 08 Mar 2024 | 19.20 | 20.26 | 18.59 | 20.18 | 20.18 | 2,379,455 |
| 07 Mar 2024 | 19.52 | 20.16 | 19.14 | 19.20 | 19.20 | 1,867,247 |
| 06 Mar 2024 | 18.58 | 19.54 | 18.24 | 19.31 | 19.31 | 2,007,668 |
| 05 Mar 2024 | 17.78 | 19.40 | 17.69 | 18.58 | 18.58 | 1,966,058 |
| 04 Mar 2024 | 18.29 | 18.29 | 17.51 | 18.06 | 18.06 | 1,017,152 |
| 01 Mar 2024 | 17.88 | 18.58 | 17.75 | 18.29 | 18.29 | 1,810,187 |
| 29 Feb 2024 | 16.83 | 17.79 | 16.77 | 17.68 | 17.68 | 1,971,944 |
| 28 Feb 2024 | 19.41 | 19.66 | 17.17 | 17.20 | 17.20 | 3,037,360 |
| 27 Feb 2024 | 19.27 | 19.46 | 18.86 | 19.40 | 19.40 | 1,825,722 |
| 26 Feb 2024 | 18.93 | 21.17 | 18.93 | 19.17 | 19.17 | 2,713,980 |
| 23 Feb 2024 | 17.37 | 18.92 | 17.31 | 18.71 | 18.71 | 1,564,214 |
| 22 Feb 2024 | 16.80 | 17.20 | 16.70 | 17.12 | 17.12 | 905,600 |
| 21 Feb 2024 | 16.16 | 17.50 | 16.00 | 16.82 | 16.82 | 1,040,532 |
| 20 Feb 2024 | 16.13 | 16.45 | 15.77 | 16.23 | 16.23 | 840,048 |
| 19 Feb 2024 | 17.30 | 17.30 | 15.89 | 16.21 | 16.21 | 2,312,004 |
| 08 Feb 2024 | 13.24 | 16.37 | 13.05 | 16.37 | 16.37 | 2,386,074 |
| 07 Feb 2024 | 13.90 | 13.90 | 13.10 | 13.64 | 13.64 | 2,623,024 |
| 06 Feb 2024 | 12.99 | 14.17 | 12.18 | 13.90 | 13.90 | 2,571,928 |
| 05 Feb 2024 | 15.49 | 15.49 | 12.96 | 13.36 | 13.36 | 1,908,108 |
| 02 Feb 2024 | 16.79 | 17.08 | 15.03 | 15.85 | 15.85 | 1,387,137 |
| 01 Feb 2024 | 17.14 | 17.14 | 16.04 | 16.50 | 16.50 | 1,115,098 |
| 31 Jan 2024 | 18.28 | 18.34 | 16.61 | 16.83 | 16.83 | 1,480,665 |
| 30 Jan 2024 | 18.89 | 18.95 | 18.04 | 18.12 | 18.12 | 680,979 |
| 29 Jan 2024 | 19.47 | 19.56 | 18.51 | 18.61 | 18.61 | 783,357 |
| 26 Jan 2024 | 19.58 | 19.90 | 19.20 | 19.41 | 19.41 | 888,423 |
| 25 Jan 2024 | 18.67 | 19.51 | 18.34 | 19.49 | 19.49 | 1,121,617 |
| 24 Jan 2024 | 19.07 | 19.19 | 17.77 | 18.31 | 18.31 | 1,786,885 |
| 23 Jan 2024 | 19.37 | 19.55 | 18.80 | 19.05 | 19.05 | 796,976 |
| 22 Jan 2024 | 20.45 | 20.63 | 19.28 | 19.38 | 19.38 | 964,756 |
| 19 Jan 2024 | 20.66 | 21.12 | 20.49 | 20.65 | 20.65 | 542,115 |
| 18 Jan 2024 | 21.22 | 21.56 | 20.48 | 20.91 | 20.91 | 603,229 |
| 17 Jan 2024 | 22.06 | 22.06 | 21.30 | 21.40 | 21.40 | 416,600 |
| 16 Jan 2024 | 22.06 | 22.37 | 21.92 | 22.06 | 22.06 | 530,764 |
| 15 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 12 Jan 2024 | 23.50 | 23.50 | 22.44 | 22.45 | 22.45 | 567,911 |
| 11 Jan 2024 | 22.48 | 23.03 | 22.42 | 23.00 | 23.00 | 705,958 |
| 10 Jan 2024 | 22.31 | 23.47 | 22.16 | 22.57 | 22.57 | 1,000,131 |
| 09 Jan 2024 | 22.26 | 23.02 | 22.01 | 22.60 | 22.60 | 687,039 |
| 08 Jan 2024 | 22.41 | 22.84 | 21.62 | 22.03 | 22.03 | 1,352,128 |
| 05 Jan 2024 | 23.18 | 23.41 | 22.31 | 22.41 | 22.41 | 721,943 |
| 04 Jan 2024 | 23.44 | 23.50 | 23.02 | 23.18 | 23.18 | 489,476 |
| 03 Jan 2024 | 24.00 | 24.01 | 23.30 | 23.44 | 23.44 | 940,650 |
| 02 Jan 2024 | 24.45 | 24.56 | 24.12 | 24.13 | 24.13 | 413,955 |
| 29 Dec 2023 | 23.67 | 24.51 | 23.53 | 24.45 | 24.45 | 767,055 |
| 28 Dec 2023 | 22.85 | 23.74 | 22.50 | 23.55 | 23.55 | 787,667 |
| 27 Dec 2023 | 22.99 | 23.11 | 22.70 | 22.84 | 22.84 | 484,171 |
| 26 Dec 2023 | 23.13 | 23.20 | 22.76 | 22.92 | 22.92 | 478,213 |
| 25 Dec 2023 | 23.52 | 23.91 | 23.19 | 23.45 | 23.45 | 558,523 |
| 22 Dec 2023 | 24.06 | 24.06 | 23.48 | 23.63 | 23.63 | 552,239 |
| 21 Dec 2023 | 24.07 | 24.19 | 23.03 | 24.00 | 24.00 | 778,215 |
| 20 Dec 2023 | 24.02 | 24.54 | 23.71 | 23.96 | 23.96 | 673,349 |
| 19 Dec 2023 | 23.66 | 24.10 | 23.36 | 23.99 | 23.99 | 490,187 |
| 18 Dec 2023 | 23.81 | 24.26 | 23.67 | 23.78 | 23.78 | 680,646 |
| 15 Dec 2023 | 24.21 | 24.38 | 23.92 | 24.03 | 24.03 | 519,348 |
| 14 Dec 2023 | 24.11 | 24.47 | 24.01 | 24.10 | 24.10 | 492,292 |
| 13 Dec 2023 | 24.37 | 24.87 | 23.91 | 24.25 | 24.25 | 1,086,653 |
| 12 Dec 2023 | 24.58 | 24.58 | 23.98 | 24.37 | 24.37 | 685,865 |
| 11 Dec 2023 | 23.80 | 24.50 | 23.51 | 24.43 | 24.43 | 830,930 |
| 08 Dec 2023 | 24.20 | 24.59 | 24.00 | 24.04 | 24.04 | 707,589 |
| 07 Dec 2023 | 23.96 | 24.12 | 23.70 | 24.01 | 24.01 | 636,526 |
| 06 Dec 2023 | 23.90 | 24.21 | 23.50 | 23.97 | 23.97 | 623,729 |
| 05 Dec 2023 | 24.44 | 24.49 | 23.80 | 23.85 | 23.85 | 606,499 |
| 04 Dec 2023 | 24.91 | 25.10 | 24.45 | 24.51 | 24.51 | 692,634 |
| 01 Dec 2023 | 25.60 | 25.82 | 24.70 | 24.74 | 24.74 | 1,365,517 |
| 30 Nov 2023 | 26.18 | 26.25 | 25.29 | 25.78 | 25.78 | 899,342 |
| 29 Nov 2023 | 26.40 | 26.56 | 25.78 | 25.91 | 25.91 | 855,145 |
| 28 Nov 2023 | 25.95 | 26.79 | 25.95 | 26.32 | 26.32 | 786,859 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.