KraussMaffei Company Limited (600579.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
600579.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.06 | 7.03 | 7.03 | 7.07 | 6.98 | 2.22M |
| September 29, 2026 | 6.88 | 7.02 | 7.02 | 7.1 | 6.85 | 3.63M |
| September 28, 2026 | 7.15 | 6.88 | 6.88 | 7.15 | 6.85 | 5.31M |
| September 24, 2026 | 7.17 | 7.16 | 7.16 | 7.26 | 7.13 | 4.49M |
| September 23, 2026 | 7.24 | 7.16 | 7.16 | 7.32 | 7.15 | 4.87M |
| September 22, 2026 | 7.25 | 7.25 | 7.25 | 7.3 | 7.19 | 6.15M |
| September 21, 2026 | 7.17 | 7.25 | 7.25 | 7.27 | 7.12 | 6.81M |
| September 18, 2026 | 7.08 | 7.17 | 7.17 | 7.21 | 7.03 | 8.08M |
| September 17, 2026 | 7.12 | 7.08 | 7.08 | 7.14 | 6.98 | 8.92M |
| September 16, 2026 | 7.12 | 7.19 | 7.19 | 7.38 | 6.93 | 16.07M |
| September 15, 2026 | 7.14 | 7.3 | 7.3 | 7.46 | 6.86 | 16.32M |
| September 11, 2026 | 7.18 | 7.1 | 7.1 | 7.18 | 7.04 | 4.7M |
| September 10, 2026 | 7.25 | 7.2 | 7.2 | 7.35 | 7.18 | 5.26M |
| September 09, 2026 | 7.22 | 7.26 | 7.26 | 7.28 | 7.13 | 7.35M |
| September 08, 2026 | 6.96 | 7.21 | 7.21 | 7.47 | 6.93 | 10.63M |
| September 07, 2026 | 6.98 | 6.95 | 6.95 | 7.01 | 6.93 | 2.71M |
| September 04, 2026 | 7.02 | 6.97 | 6.97 | 7.13 | 6.91 | 5.59M |
| September 03, 2026 | 7.05 | 6.98 | 6.98 | 7.08 | 6.98 | 3.27M |
| September 02, 2026 | 7.02 | 7.03 | 7.03 | 7.07 | 6.93 | 3.56M |
| September 01, 2026 | 7 | 7.06 | 7.06 | 7.09 | 6.97 | 3.05M |
| August 31, 2026 | 6.99 | 7.02 | 7.02 | 7.06 | 6.94 | 2.69M |
| August 28, 2026 | 7.01 | 7.02 | 7.02 | 7.06 | 6.95 | 2.7M |
| August 27, 2026 | 7 | 6.99 | 6.99 | 7.02 | 6.93 | 3.87M |
| August 26, 2026 | 6.92 | 7.01 | 7.01 | 7.1 | 6.89 | 4.13M |
| August 25, 2026 | 6.71 | 6.9 | 6.9 | 6.91 | 6.7 | 2.93M |
| August 24, 2026 | 6.96 | 6.78 | 6.78 | 6.99 | 6.73 | 3.96M |
| August 21, 2026 | 6.93 | 6.96 | 6.96 | 7.02 | 6.86 | 3.53M |
| August 20, 2026 | 7 | 7.02 | 7.02 | 7.08 | 6.97 | 3.7M |
| August 19, 2026 | 7.17 | 6.94 | 6.94 | 7.28 | 6.93 | 7.2M |
| August 18, 2026 | 7.24 | 7.16 | 7.16 | 7.3 | 7.13 | 5.46M |
| August 17, 2026 | 7.19 | 7.24 | 7.24 | 7.33 | 7.19 | 5.23M |
| August 14, 2026 | 7.26 | 7.24 | 7.24 | 7.37 | 7.1 | 6.71M |
| August 13, 2026 | 7.3 | 7.2 | 7.2 | 7.38 | 7.2 | 5.88M |
| August 12, 2026 | 7.19 | 7.32 | 7.32 | 7.42 | 7.17 | 6.58M |
| August 11, 2026 | 7.31 | 7.19 | 7.19 | 7.32 | 7.19 | 4.66M |
| August 10, 2026 | 7.3 | 7.33 | 7.33 | 7.37 | 7.15 | 6.09M |
| August 07, 2026 | 7.23 | 7.28 | 7.28 | 7.31 | 7.09 | 6.11M |
| August 06, 2026 | 7.21 | 7.26 | 7.26 | 7.3 | 7.11 | 6.62M |
| August 05, 2026 | 7.12 | 7.21 | 7.21 | 7.22 | 7 | 6.93M |
| August 04, 2026 | 7.18 | 7.13 | 7.13 | 7.19 | 7.1 | 5.05M |
| August 03, 2026 | 7.1 | 7.15 | 7.15 | 7.18 | 7.05 | 4.42M |
| July 31, 2026 | 7.04 | 7.11 | 7.11 | 7.18 | 7 | 5.97M |
| July 30, 2026 | 7.2 | 7.04 | 7.04 | 7.22 | 7.03 | 6.31M |
| July 29, 2026 | 7.07 | 7.2 | 7.2 | 7.2 | 6.98 | 7.59M |
| July 28, 2026 | 7.03 | 7.09 | 7.09 | 7.18 | 6.97 | 7.25M |
| July 27, 2026 | 6.79 | 7.02 | 7.02 | 7.1 | 6.73 | 6.71M |
| July 23, 2026 | 6.63 | 6.94 | 6.94 | 7.12 | 6.56 | 9.44M |
| July 22, 2026 | 6.79 | 6.63 | 6.63 | 6.8 | 6.6 | 6.27M |
| July 21, 2026 | 7.1 | 6.85 | 6.85 | 7.15 | 6.62 | 7.51M |
| July 20, 2026 | 6.8 | 6.9 | 6.9 | 6.95 | 6.47 | 8.55M |
| July 17, 2026 | 7.05 | 6.81 | 6.81 | 7.16 | 6.75 | 7.37M |
| July 16, 2026 | 6.91 | 7.05 | 7.05 | 7.17 | 6.83 | 7.65M |
| July 15, 2026 | 7.52 | 6.98 | 6.98 | 7.53 | 6.92 | 17.23M |
| July 14, 2026 | 7.94 | 7.68 | 7.68 | 8.07 | 7.59 | 11.08M |
| July 13, 2026 | 7.77 | 7.82 | 7.82 | 7.98 | 7.64 | 10.88M |
| July 10, 2026 | 8 | 7.79 | 7.79 | 8 | 7.7 | 13.53M |
| July 09, 2026 | 7.79 | 8.07 | 8.07 | 8.15 | 7.7 | 17.59M |
| July 08, 2026 | 7.59 | 7.88 | 7.88 | 7.98 | 7.47 | 15.26M |
| July 07, 2026 | 7.36 | 7.68 | 7.68 | 7.99 | 7.27 | 14.91M |
| July 06, 2026 | 7.8 | 7.41 | 7.41 | 7.85 | 7.19 | 12.42M |
AD
