KEBODA TECHNOLOGY Co., Ltd. (603786.SS) SHH

53.38

-0.83(-1.53%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	54.21	53.38	53.38	54.49	53.2	2.13M
April 02, 2026	55.24	54.21	54.21	55.25	53.8	2.03M
April 01, 2026	55.81	55.24	55.24	55.94	54.84	2.43M
March 31, 2026	54.1	54.54	54.54	55.62	53.55	3.61M
March 30, 2026	53.8	54.1	54.1	54.74	53.52	3.04M
March 27, 2026	52.89	54.25	54.25	54.86	52.5	2.67M
March 26, 2026	54.32	53.31	53.31	54.59	53.13	1.63M
March 25, 2026	53.3	54.31	54.31	54.54	53.2	2.44M
March 24, 2026	53.01	53.13	53.13	53.26	52	2.69M
March 23, 2026	53.97	52.03	52.03	54.17	51.66	4.62M
March 20, 2026	55.49	54.27	54.27	55.96	54.16	3.2M
March 19, 2026	56.73	54.95	54.95	57.1	54.6	5.2M
March 18, 2026	58.38	57.46	57.46	58.45	56.92	3M
March 17, 2026	59.61	58.3	58.3	59.8	58.01	2.49M
March 16, 2026	59.83	59.42	59.42	60.06	58.6	3.32M
March 13, 2026	61	59.81	59.81	61.35	59.65	3.03M
March 12, 2026	61.59	61.19	61.19	62.26	60.83	2.33M
March 11, 2026	62.68	61.99	61.99	62.99	61.63	2.11M
March 10, 2026	62.2	62.31	62.31	63.63	62.01	1.2M
March 09, 2026	62	61.8	61.8	62.28	60.31	2.21M
March 06, 2026	62.42	62.94	62.94	63.6	62	1.56M
March 05, 2026	62.1	62.42	62.42	63.36	61.7	2.3M
March 04, 2026	61.57	61.73	61.73	63.35	61.28	1.64M
March 03, 2026	65.85	63.43	63.43	66.43	63.2	2.45M
March 02, 2026	66.51	65.46	65.46	67.09	64.6	3.27M
February 27, 2026	66.82	67.18	67.18	68.07	66.3	1.55M
February 26, 2026	68.42	66.82	66.82	68.72	66.44	4.26M
February 25, 2026	68.02	68.42	68.42	69.28	67.72	1.33M
February 24, 2026	69.51	68.03	68.03	69.59	67.54	1.53M
February 13, 2026	68.9	68.94	0	70.25	68.38	1.26M
February 12, 2026	68.4	68.9	0	69.79	68	1.67M
February 11, 2026	69.22	68.15	0	69.22	67.8	1.83M
February 10, 2026	69.21	69.27	0	69.3	68.62	1.28M
February 09, 2026	69.03	69.06	0	69.56	68.23	1.79M
February 06, 2026	70.8	68.5	0	71.16	68.26	3.36M
February 05, 2026	69.88	71.28	0	71.7	68.91	2.66M
February 04, 2026	70	69.88	0	71.38	69.31	1.52M
February 03, 2026	67.79	70.09	0	70.54	67.01	4.29M
February 02, 2026	69.68	67.13	0	70.05	67	3.72M
January 30, 2026	70.25	69.56	0	70.53	67.2	5.09M
January 29, 2026	75.05	70.25	0	75.56	69.25	8.24M
January 28, 2026	77.51	75.95	0	77.77	75.52	2.43M
January 27, 2026	76.49	77.51	0	78.18	75.04	2.79M
January 26, 2026	82.35	76.5	0	82.94	74.05	6.61M
January 23, 2026	80	82.28	0	82.95	79.61	3.5M
January 22, 2026	81.99	79.6	0	82.9	79.07	2.23M
January 21, 2026	79.98	81	0	83.37	79.98	2.34M
January 20, 2026	81.8	80.46	0	83.59	79.53	2.12M
January 19, 2026	85	81.98	0	85	81.18	2.56M
January 16, 2026	81	83.41	0	85.28	80.57	3.9M
January 15, 2026	79.98	80.44	0	82.28	79.4	2.57M
January 14, 2026	81.48	79.97	0	83.18	77.6	4.58M
January 13, 2026	82.21	82.1	0	84.42	81	3.49M
January 12, 2026	81	82.21	0	82.96	79.77	2.81M
January 09, 2026	80.66	80.98	0	82.19	79.61	2.87M
January 08, 2026	82.2	80.69	0	83.53	80.2	3M
January 07, 2026	82.9	83.48	0	85.49	81.72	3.52M
January 06, 2026	78.71	83.24	0	84.89	78.03	4.88M
January 05, 2026	78.05	78.17	0	79.15	77.11	4.11M
December 31, 2025	80.67	78.1	0	80.79	76.67	5.49M