Ningbo KBE Electrical Technology Co.,Ltd. - 300863.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	57.71	59.18	59.18	60.27	57.07	8.43M
January 20, 2026	55.55	58	58	58.66	55.55	10.3M
January 19, 2026	49.84	56.56	56.56	58.47	49.84	13.82M
January 16, 2026	48.43	49.47	49.47	49.5	48.43	2.79M
January 15, 2026	49.41	48.43	48.43	49.41	48	2.64M
January 14, 2026	49.73	49	49	49.9	48	3.99M
January 13, 2026	50.51	49.32	49.32	50.59	49	4.32M
January 12, 2026	53.64	50.84	50.84	53.88	48.4	11.07M
January 09, 2026	51.22	53.89	53.89	54.2	50.78	5.88M
January 08, 2026	52.89	51.51	51.51	53.27	51.22	4.05M
January 07, 2026	51.41	53	53	53.27	51.06	4.04M
January 06, 2026	51.5	51.59	51.59	53.38	51.32	3.77M
January 05, 2026	50.4	51.28	51.28	51.76	49.88	3.11M
December 31, 2025	51.07	50.4	50.4	51.69	49.75	2.92M
December 30, 2025	50.28	51.42	51.42	52.07	50.28	3.8M
December 29, 2025	49.85	50.45	50.45	50.89	49.3	2.03M
December 26, 2025	50.66	50.01	50.01	51.78	49.65	2.91M
December 25, 2025	50.83	50.94	50.94	51.2	50.35	2.19M
December 24, 2025	51.49	50.86	50.86	51.55	50.28	2.82M
December 23, 2025	52.41	51.58	51.58	52.42	49.96	4.92M
December 22, 2025	50	52.42	52.42	53.78	50	6.31M
December 19, 2025	49.49	50.01	50.01	50.4	49.44	3.47M
December 18, 2025	49.19	49.21	49.21	49.76	48.64	1.71M
December 17, 2025	48.5	49.37	49.37	49.39	47.64	2.4M
December 16, 2025	48.36	48.5	48.5	48.84	47.12	2.06M
December 15, 2025	48.5	48.31	48.31	49.24	48.02	1.96M
December 12, 2025	48.6	48.42	48.42	48.9	48.04	1.46M
December 11, 2025	49.5	48.45	48.45	50.13	48.41	1.94M
December 10, 2025	48.8	49.09	49.09	49.59	48.26	2.39M
December 09, 2025	47.61	49	49	50.4	47.59	4.1M
December 08, 2025	47.97	47.85	47.85	48.27	47.3	1.54M
December 05, 2025	47	47.59	47.59	47.98	46.8	1.56M
December 04, 2025	48.9	46.95	46.95	49	46.8	2.09M
December 03, 2025	47.85	48.32	48.32	49.15	47.5	2.17M
December 02, 2025	48.94	47.85	47.85	48.99	47.3	2.46M
December 01, 2025	49	48.99	48.99	49.98	48	3.16M
November 28, 2025	48.68	48.66	48.66	48.96	47.72	1.81M
November 27, 2025	48.1	48.2	48.2	48.87	47.71	2.13M
November 26, 2025	46.6	48.02	48.02	48.95	46.5	3.95M
November 25, 2025	46.86	46.8	46.8	48.43	46.5	2.55M
November 24, 2025	46	46.57	46.57	47.2	45.94	1.63M
November 21, 2025	47.39	45.68	45.68	48.26	45.6	2.41M
November 20, 2025	47.7	47.39	47.39	47.98	47.14	1.5M
November 19, 2025	48.09	47.51	47.51	48.09	47.17	1.96M
November 18, 2025	49.24	48.09	48.09	49.24	47.6	2.06M
November 17, 2025	49.95	48.93	48.93	50.67	48.07	3.75M
November 14, 2025	48.64	49.94	49.94	50.55	48.07	4.28M
November 13, 2025	47.56	48.64	48.64	49.48	47.56	3.09M
November 12, 2025	47.9	47.81	47.81	48.5	47.51	2.22M
November 11, 2025	47.7	48.12	48.12	48.9	47.44	3.24M
November 10, 2025	48.6	47.4	47.4	48.75	47.07	3.77M
November 07, 2025	49.6	49	49	49.87	48.28	5.16M
November 06, 2025	50.84	50.27	50.27	51.57	47.8	7.36M
November 05, 2025	47.5	50.1	50.1	50.78	46.28	6.31M
November 04, 2025	53.8	49.01	49.01	53.8	48.63	10.59M
November 03, 2025	51.05	54.19	54.19	54.2	50.01	12.03M
October 31, 2025	50.37	51.13	51.13	51.2	49.5	5.43M
October 30, 2025	50.35	50.69	50.69	51.77	49.5	5.01M
October 29, 2025	49.8	50.5	50.5	51.33	48.58	6.22M
October 28, 2025	50.94	49.79	49.79	51.47	49.07	5.17M

Ningbo KBE Electrical Technology Co.,Ltd. (300863.SZ) SHZ