Kennede Electronics MFG. Co., Ltd. (002723.SZ) SHZ
9.95
+0.07(+0.71%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.95
+0.07(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.87 | 9.95 | 9.95 | 10.18 | 9.7 | 15.66M |
| March 12, 2026 | 10.07 | 9.88 | 9.88 | 10.1 | 9.79 | 10.61M |
| March 11, 2026 | 10.25 | 10.08 | 10.08 | 10.44 | 9.97 | 18.37M |
| March 10, 2026 | 9.29 | 10.05 | 10.05 | 10.19 | 9.29 | 7.88M |
| March 09, 2026 | 9.56 | 10.02 | 10.02 | 10.15 | 9.47 | 21.09M |
| March 06, 2026 | 9.29 | 9.74 | 9.74 | 9.76 | 9.22 | 16.97M |
| March 05, 2026 | 9.21 | 9.29 | 9.29 | 9.58 | 9.21 | 16.23M |
| March 04, 2026 | 9.69 | 8.94 | 8.94 | 9.69 | 8.81 | 9.88M |
| March 03, 2026 | 9.46 | 8.94 | 8.94 | 9.58 | 8.91 | 18.82M |
| March 02, 2026 | 9.49 | 9.45 | 9.45 | 9.68 | 9.22 | 25.47M |
| February 27, 2026 | 9.69 | 9.67 | 9.67 | 9.77 | 9.47 | 22.22M |
| February 26, 2026 | 9.35 | 9.76 | 9.76 | 9.84 | 9.27 | 29.97M |
| February 25, 2026 | 9.57 | 9.36 | 9.36 | 9.68 | 9.3 | 31.53M |
| February 24, 2026 | 9.39 | 9.62 | 9.62 | 9.7 | 9.3 | 39.15M |
| February 13, 2026 | 9.78 | 9.44 | 0 | 9.98 | 9.41 | 61.84M |
| February 12, 2026 | 11 | 10.46 | 0 | 11.04 | 10.46 | 40.44M |
| February 11, 2026 | 11.62 | 11.62 | 0 | 11.62 | 9.84 | 105.55M |
| February 10, 2026 | 10.56 | 10.56 | 0 | 10.56 | 10.56 | 6.62M |
| February 09, 2026 | 9 | 9.6 | 0 | 9.81 | 8.98 | 35.01M |
| February 06, 2026 | 8.9 | 8.95 | 0 | 9.13 | 8.82 | 9.56M |
| February 05, 2026 | 8.95 | 8.92 | 0 | 9.11 | 8.9 | 9.28M |
| February 04, 2026 | 9.1 | 9.04 | 0 | 9.18 | 8.92 | 11.19M |
| February 03, 2026 | 9.13 | 9.1 | 0 | 9.18 | 8.85 | 18.23M |
| February 02, 2026 | 8.5 | 8.92 | 0 | 9.25 | 8.5 | 28.47M |
| January 30, 2026 | 8.56 | 8.48 | 0 | 8.7 | 8.43 | 11.45M |
| January 29, 2026 | 8.45 | 8.56 | 0 | 8.95 | 8.44 | 21.82M |
| January 28, 2026 | 8.62 | 8.39 | 0 | 8.69 | 8.34 | 11.53M |
| January 27, 2026 | 8.73 | 8.61 | 0 | 8.82 | 8.46 | 11.78M |
| January 26, 2026 | 8.95 | 8.75 | 0 | 9.1 | 8.64 | 16.55M |
| January 23, 2026 | 9.06 | 8.98 | 0 | 9.09 | 8.9 | 11.88M |
| January 22, 2026 | 9.06 | 9.06 | 0 | 9.15 | 8.91 | 10.03M |
| January 21, 2026 | 8.82 | 9.03 | 0 | 9.15 | 8.7 | 11.75M |
| January 20, 2026 | 8.73 | 8.81 | 0 | 8.9 | 8.64 | 11.98M |
| January 19, 2026 | 8.89 | 8.75 | 0 | 8.89 | 8.65 | 10.13M |
| January 16, 2026 | 8.95 | 8.86 | 0 | 9.09 | 8.79 | 10.34M |
| January 15, 2026 | 8.88 | 8.93 | 0 | 9.11 | 8.78 | 12.82M |
| January 14, 2026 | 8.78 | 8.88 | 0 | 9 | 8.66 | 17.09M |
| January 13, 2026 | 8.73 | 8.76 | 0 | 9.04 | 8.73 | 17.96M |
| January 12, 2026 | 8.98 | 8.73 | 0 | 9.09 | 8.72 | 17.78M |
| January 09, 2026 | 8.64 | 8.99 | 0 | 9.12 | 8.64 | 23.4M |
| January 08, 2026 | 8.56 | 8.6 | 0 | 8.7 | 8.46 | 12.67M |
| January 07, 2026 | 8.59 | 8.6 | 0 | 8.7 | 8.53 | 10.19M |
| January 06, 2026 | 8.62 | 8.63 | 0 | 8.66 | 8.42 | 12.5M |
| January 05, 2026 | 8.47 | 8.56 | 0 | 8.66 | 8.37 | 11.8M |
| December 31, 2025 | 8.4 | 8.47 | 0 | 8.55 | 8.31 | 8.53M |
| December 30, 2025 | 8.48 | 8.39 | 0 | 8.57 | 8.38 | 8M |
| December 29, 2025 | 8.56 | 8.55 | 0 | 8.7 | 8.33 | 15.76M |
| December 26, 2025 | 8.39 | 8.59 | 0 | 8.7 | 8.28 | 17.55M |
| December 25, 2025 | 8.44 | 8.39 | 0 | 8.46 | 8.2 | 15.49M |
| December 24, 2025 | 8.5 | 8.41 | 0 | 8.5 | 8.35 | 8.64M |
| December 23, 2025 | 8.59 | 8.46 | 0 | 8.68 | 8.21 | 16.53M |
| December 22, 2025 | 8.5 | 8.6 | 0 | 8.75 | 8.5 | 16.23M |
| December 19, 2025 | 8.48 | 8.5 | 0 | 8.79 | 8.42 | 25.62M |
| December 18, 2025 | 9.94 | 8.65 | 0 | 9.94 | 8.65 | 47.72M |
| December 17, 2025 | 9.44 | 9.61 | 0 | 9.75 | 9.31 | 19.33M |
| December 16, 2025 | 9.51 | 9.32 | 0 | 9.63 | 9.18 | 20.18M |
| December 15, 2025 | 9.33 | 9.37 | 0 | 9.45 | 8.93 | 20.53M |
| December 12, 2025 | 9.45 | 9.33 | 0 | 9.58 | 9.2 | 16.88M |
| December 11, 2025 | 9.56 | 9.54 | 0 | 9.9 | 9.46 | 14.74M |
| December 10, 2025 | 9.37 | 9.65 | 0 | 9.65 | 9.3 | 18.62M |