Guangzhou KDT Machinery Co.,Ltd. - 002833.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.5	18.52	18.52	18.7	18.42	2.97M
February 12, 2026	18.74	18.58	18.58	18.95	18.5	4.2M
February 11, 2026	18.57	18.78	18.78	18.98	18.57	3.59M
February 10, 2026	18.44	18.61	18.61	18.85	18.22	4.73M
February 09, 2026	18.39	18.44	18.44	18.73	18.34	3.36M
February 06, 2026	18.34	18.24	18.24	18.57	18.2	3.54M
February 05, 2026	18.7	18.5	18.5	18.74	18.46	3.07M
February 04, 2026	18.91	18.82	18.82	18.94	18.62	3.86M
February 03, 2026	18.35	18.91	18.91	18.95	18.22	8.64M
February 02, 2026	18.51	18.16	18.16	18.72	18.15	4.78M
January 30, 2026	18.26	18.51	18.51	18.74	18.2	7.38M
January 29, 2026	18.18	18.25	18.25	18.88	18.08	7.98M
January 28, 2026	18.36	18.26	18.26	18.4	18.06	5.38M
January 27, 2026	18.16	18.39	18.39	18.68	18.11	8.08M
January 26, 2026	18.56	18.27	18.27	18.71	18.16	8.11M
January 23, 2026	18.27	18.6	18.6	18.99	18.22	10.43M
January 22, 2026	18.01	18.34	18.34	18.4	17.76	10.92M
January 21, 2026	17.61	18.01	18.01	18.38	17.55	11.42M
January 20, 2026	17.5	17.92	17.92	18.05	17.5	20.97M
January 19, 2026	17.22	17.11	17.11	17.22	17	3.72M
January 16, 2026	17.05	17.21	17.21	17.28	17.02	6.23M
January 15, 2026	17.05	16.98	16.98	17.19	16.86	5.42M
January 14, 2026	16.75	17.2	17.2	17.38	16.66	13.56M
January 13, 2026	16.69	16.75	16.75	16.87	16.47	6.05M
January 12, 2026	16.61	16.69	16.69	16.74	16.48	5.45M
January 09, 2026	16.61	16.61	16.61	16.7	16.45	4.18M
January 08, 2026	16.35	16.6	16.6	16.65	16.35	3.97M
January 07, 2026	16.45	16.35	16.35	16.49	16.31	4.88M
January 06, 2026	16.45	16.45	16.45	16.52	16.37	4.9M
January 05, 2026	16.4	16.46	16.46	16.49	16.29	3.66M
December 31, 2025	16.64	16.37	16.37	16.7	16.37	4.03M
December 30, 2025	16	16.62	16.62	16.65	15.91	9.76M
December 29, 2025	15.78	16	16	16.09	15.74	2.91M
December 26, 2025	15.83	15.79	15.79	15.94	15.77	1.64M
December 25, 2025	15.85	15.87	15.87	15.91	15.79	1.73M
December 24, 2025	15.74	15.83	15.83	15.88	15.65	1.91M
December 23, 2025	15.71	15.71	15.71	15.83	15.67	1.92M
December 22, 2025	15.82	15.75	15.75	15.9	15.7	2.01M
December 19, 2025	15.69	15.76	15.76	15.8	15.62	1.67M
December 18, 2025	15.52	15.67	15.67	15.68	15.49	1.68M
December 17, 2025	15.43	15.57	15.57	15.59	15.31	2.34M
December 16, 2025	15.68	15.48	15.48	15.77	15.39	3.48M
December 15, 2025	15.73	15.72	15.72	15.92	15.66	3.06M
December 12, 2025	15.9	15.77	15.77	15.94	15.65	6.54M
December 11, 2025	16.13	15.87	15.87	16.22	15.84	3.07M
December 10, 2025	16.15	16.13	16.13	16.24	16	2.51M
December 09, 2025	16.43	16.16	16.16	16.46	16.13	2.64M
December 08, 2025	16.66	16.46	16.46	16.68	16.43	3.1M
December 05, 2025	16.36	16.62	16.62	16.67	16.36	3.67M
December 04, 2025	16.23	16.43	16.43	16.47	16.17	2.73M
December 03, 2025	16.35	16.36	16.36	16.38	16.15	2.62M
December 02, 2025	16.3	16.3	16.3	16.37	16.22	1.53M
December 01, 2025	16.19	16.3	16.3	16.37	16.19	1.91M
November 28, 2025	16.23	16.22	16.22	16.23	16.08	1.32M
November 27, 2025	15.99	16.14	16.14	16.28	15.96	2.05M
November 26, 2025	16	15.99	15.99	16.09	15.92	1.67M
November 25, 2025	15.89	15.98	15.98	16.07	15.84	2.81M
November 24, 2025	15.88	15.86	15.86	15.96	15.81	1.82M
November 21, 2025	16.09	15.82	15.82	16.17	15.75	4.3M
November 20, 2025	16.16	16.15	16.15	16.25	16.08	1.67M

Guangzhou KDT Machinery Co.,Ltd. (002833.SZ) SHZ