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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	48.72	51	51	52.48	48.72	7.6M
October 24, 2025	48.8	49.08	49.08	50.52	48.4	7.29M
October 23, 2025	51	49.27	49.27	51	48.32	8.21M
October 22, 2025	48.61	51.33	51.33	51.33	48.51	10.07M
October 21, 2025	48.8	49.13	49.13	51.04	46.61	8.51M
October 20, 2025	49.9	49	49	50.96	48.09	9.07M
October 17, 2025	48	49.56	49.56	51.12	47.25	12.99M
October 16, 2025	47	47.6	47.6	48.7	46.3	12.09M
October 15, 2025	47.3	48.02	48.02	54.3	46.82	19.91M
October 14, 2025	46	48.18	48.18	48.18	45.46	14.88M
October 13, 2025	43.1	46.19	46.19	47.25	43.1	11.06M
October 10, 2025	40.6	45.69	45.69	47.25	40.6	14.03M
October 09, 2025	40.65	40.75	40.75	41.28	39.53	4.09M
September 30, 2025	39.95	40.35	40.35	40.7	39.67	4.83M
September 29, 2025	38.2	39.92	39.92	40.8	38	6.62M
September 26, 2025	38.75	38.26	38.26	39.44	38.26	3.63M
September 25, 2025	38.98	38.75	38.75	39.87	38.17	3.92M
September 24, 2025	39.18	38.9	38.9	39.34	38.3	3.83M
September 23, 2025	38.78	39.13	39.13	39.36	38.02	4.56M
September 22, 2025	38.55	38.77	38.77	38.96	38.25	3.1M
September 19, 2025	38.17	38.2	38.2	38.87	37.75	2.95M
September 18, 2025	38.96	38.5	38.5	39.66	38.16	5.46M
September 17, 2025	37.76	38.8	38.8	39.23	37.55	5.22M
September 16, 2025	37.11	37.88	37.88	38.05	37.03	3.06M
September 15, 2025	36.9	37.1	37.1	37.89	36.78	2.52M
September 12, 2025	37.07	36.9	36.9	37.45	36.73	1.83M
September 11, 2025	36.3	37.22	37.22	37.25	35.93	2.6M
September 10, 2025	36.51	36.3	36.3	36.97	36.05	1.82M
September 09, 2025	37.2	36.51	36.51	37.44	36.38	2.08M
September 08, 2025	37.09	37.43	37.43	37.64	37	1.93M
September 05, 2025	36.6	37.07	37.07	37.09	36.43	2.5M
September 04, 2025	36.47	36.81	36.81	37.28	35.9	3.56M
September 03, 2025	37.77	36.46	36.46	38.38	36.33	3.11M
September 02, 2025	38.8	37.76	37.76	38.97	36.75	4.72M
September 01, 2025	39.05	38.77	38.77	39.35	38.62	2.83M
August 29, 2025	39.43	39.17	39.17	39.5	38.86	2.67M
August 28, 2025	38.56	39.55	39.55	39.58	38.06	4.68M
August 27, 2025	40.6	39.02	39.02	40.92	39.01	6.81M
August 26, 2025	39.6	40.93	40.93	41.94	39.54	8.77M
August 25, 2025	39.49	40.16	40.16	41.22	39.19	7.47M
August 22, 2025	38.8	39	39	39.12	38.61	3.72M

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