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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	39.16	38.93	38.93	39.85	38.71	6.78M
August 20, 2025	37.8	39.16	39.16	40	37.5	9.08M
August 19, 2025	37.28	38	38	38.28	37	5.73M
August 18, 2025	36.84	37.33	37.33	37.6	36.6	4.43M
August 15, 2025	35.72	36.69	36.69	36.85	35.72	4.68M
August 14, 2025	36.69	35.81	35.81	36.69	35.7	3.2M
August 13, 2025	36.3	36.72	36.72	36.85	35.92	3.56M
August 12, 2025	36	36.27	36.27	36.51	35.9	2.37M
August 11, 2025	35.54	36.06	36.06	36.24	35.44	2.4M
August 08, 2025	35.68	35.55	35.55	35.85	35.45	1.73M
August 07, 2025	36.01	35.74	35.74	36.26	35.52	3M
August 06, 2025	36.03	36.32	36.32	36.74	35.86	2.84M
August 05, 2025	35.7	36.1	36.1	36.68	35.52	3.24M
August 04, 2025	35.2	35.75	35.75	35.8	34.92	2.1M
August 01, 2025	35.99	35.32	35.32	36.29	35.25	2.33M
July 31, 2025	35.73	35.86	35.86	36.59	35.71	3.22M
July 30, 2025	36.4	35.8	35.8	36.45	35.58	2.94M
July 29, 2025	35.59	36.45	36.45	36.84	35.32	4.71M
July 28, 2025	35.79	35.52	35.52	35.79	35.32	1.86M
July 25, 2025	35.12	35.4	35.4	35.88	34.92	2.74M
July 24, 2025	34.69	35.12	35.12	35.48	34.68	2.24M
July 23, 2025	34.86	34.69	34.69	35.14	34.61	1.84M
July 22, 2025	35.68	34.99	34.99	36.07	34.71	3.74M
July 21, 2025	35.38	35.56	35.56	35.65	35.28	1.93M
July 18, 2025	35.49	35.39	35.39	35.73	35.16	2.02M
July 17, 2025	35.11	35.48	35.48	35.75	35.06	1.85M
July 16, 2025	34.95	35.29	35.29	35.73	34.89	2M
July 15, 2025	35.5	34.88	34.88	36.09	34.75	3.65M
July 14, 2025	36.01	35.47	35.47	36.12	34.81	4.94M
July 11, 2025	36.1	36.08	36.08	36.45	35.98	1.95M
July 10, 2025	36.09	36.09	36.09	36.44	36	1.75M
July 09, 2025	36.88	36.25	36.25	37.15	35.88	3.32M
July 08, 2025	35.91	36.91	36.91	37.14	35.8	4.4M

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