ChangZhou KAIDI Electrical Inc. - 605288.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	82.5	85.55	85.55	86.19	82.14	833,340
December 24, 2025	82.48	82.7	82.7	83.39	81.64	574,360
December 23, 2025	81.96	82.13	82.13	82.6	81.1	450,700
December 22, 2025	82.39	81.96	81.96	82.68	80.6	709,700
December 19, 2025	81.38	82	82	82.2	81.12	487,200
December 18, 2025	83.86	81.5	81.5	84.12	81	672,963
December 17, 2025	82.9	83.49	83.49	83.9	80.7	1.05M
December 16, 2025	83	82.9	82.9	84.88	81.8	678,240
December 15, 2025	86	83.29	83.29	86	82.8	832,800
December 12, 2025	88.05	85.89	85.89	88.99	85.35	682,200
December 11, 2025	88.9	88.01	88.01	90.36	87.1	981,900
December 10, 2025	89.9	87.85	87.85	89.9	87.43	965,503
December 09, 2025	91.2	89.72	89.72	91.5	89.66	841,059
December 08, 2025	95.13	92.5	92.5	95.49	89.17	2.22M
December 05, 2025	99.5	95.13	95.13	100.92	94.8	1.41M
December 04, 2025	105.9	100	100	105.9	99	1.69M
December 03, 2025	99.32	104.98	104.98	107	98.3	2.16M
December 02, 2025	100.98	99.31	99.31	102.1	96.42	1.19M
December 01, 2025	103.7	102	102	107.36	99.95	2.03M
November 28, 2025	98.26	105.13	105.13	106	98.26	2.23M
November 27, 2025	99.5	98.8	98.8	104.14	97.2	1.68M
November 26, 2025	97	99.62	99.62	103.55	95.15	2.28M
November 25, 2025	96	96.72	96.72	99.52	94.82	1.86M
November 24, 2025	92.57	94.81	94.81	98.38	90.1	2.69M
November 21, 2025	85.33	92.55	92.55	96.04	85.33	3.82M
November 20, 2025	89.7	87.31	87.31	93.87	86.5	1.5M
November 19, 2025	90	89.25	89.25	94.8	85.58	2.3M
November 18, 2025	94.7	88.08	88.08	94.7	87.1	2.1M
November 17, 2025	90.89	95.18	95.18	98.65	89.88	3.01M
November 14, 2025	89.32	89.68	89.68	94.44	87.5	1.03M
November 13, 2025	88.88	90.22	90.22	90.66	86.63	897,854
November 12, 2025	95	88.88	88.88	96.07	88.33	1.43M
November 11, 2025	93.73	96.11	96.11	96.79	90.16	2.04M
November 10, 2025	95.5	93.6	93.6	96.62	91.67	1.22M
November 07, 2025	89.5	95.51	95.51	97.66	87	2.3M
November 06, 2025	84.72	91.15	91.15	91.26	83.56	2.42M
November 05, 2025	81.93	84.75	84.75	86.01	80.09	1.84M
November 04, 2025	83.07	82.05	82.05	85	79.27	1.48M
November 03, 2025	85.9	82.41	82.41	85.9	82.35	982,679
October 31, 2025	83	83.86	83.86	88.15	81.09	1.68M
October 30, 2025	83.5	83.4	83.4	84.58	79.95	2.16M
October 29, 2025	91.47	82.45	82.45	91.47	82.33	2.36M
October 28, 2025	92.22	91.48	91.48	93.48	88.2	1.99M
October 27, 2025	92.39	90.36	90.36	92.68	88.12	3.18M
October 24, 2025	81.53	89.68	89.68	89.68	81.53	1.98M
October 23, 2025	84.55	81.53	81.53	86.6	80.49	1.02M
October 22, 2025	85.19	84.55	84.55	86.21	83	585,280
October 21, 2025	83.86	85.17	85.17	85.28	82.2	760,812
October 20, 2025	85	83.87	83.87	85.93	82.66	890,880
October 17, 2025	85.87	82.2	82.2	85.87	82	826,780
October 16, 2025	85.19	86.2	86.2	87.3	84.5	1.03M
October 15, 2025	83.32	85.44	85.44	86.45	82.29	1.48M
October 14, 2025	88.71	82.34	82.34	89.03	81.7	1.29M
October 13, 2025	82.64	88.01	88.01	88.59	82.64	1.26M
October 10, 2025	91.6	89.35	89.35	93.36	88	1.21M
October 09, 2025	96	91.51	91.51	96	91.02	1.3M
September 30, 2025	99	94.1	94.1	99.05	93.51	1.44M
September 29, 2025	98.88	96.15	96.15	100.18	95.87	1.26M
September 26, 2025	106.3	97.88	97.88	106.5	97.88	1.39M
September 25, 2025	101.9	106.3	106.3	108.37	100.15	2.54M

ChangZhou KAIDI Electrical Inc. (605288.SS) SHH