Hangzhou Kaierda Robot Technology Co.,Ltd - 688255.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.3	39.75	39.75	40.7	39	2.57M
September 25, 2025	41.3	40.59	40.59	42.8	40.58	3.17M
September 24, 2025	39.82	41.3	41.3	42.6	38.72	4.07M
September 23, 2025	40.7	39.9	39.9	40.91	39.12	4.17M
September 22, 2025	38.28	40.77	40.77	41.49	38.28	6.79M
September 19, 2025	38.8	38.45	38.45	39.53	37.06	5.61M
September 18, 2025	38.38	38.28	38.28	40.75	37.5	7.15M
September 17, 2025	38.01	38.45	38.45	38.92	37.63	4.42M
September 16, 2025	35.68	38.26	38.26	38.85	35.68	8.32M
September 15, 2025	35.28	35.65	35.65	36	35.01	2.6M
September 12, 2025	35.91	35.28	35.28	36.06	35.25	2.25M
September 11, 2025	34.4	35.84	35.84	35.98	34.3	3.16M
September 10, 2025	35.19	34.55	34.55	35.55	34.48	1.67M
September 09, 2025	35.53	35.12	35.12	36	35.01	2.44M
September 08, 2025	33.52	35.67	35.67	36.13	33.33	5.02M
September 05, 2025	33.3	33.38	33.38	33.7	32.58	1.97M
September 04, 2025	33.87	32.89	32.89	34.37	32.34	2.42M
September 03, 2025	35.73	33.88	33.88	36.58	33.83	2.72M
September 02, 2025	36.03	35.72	35.72	36.5	33.7	5.79M
September 01, 2025	36.09	36.03	36.03	36.94	35.96	3.74M
August 29, 2025	36.58	36.09	36.09	37.19	35.9	3.93M
August 28, 2025	36.15	36.93	36.93	37.32	35.51	5.17M
August 27, 2025	37.06	36.39	36.39	38.54	36.36	4.75M
August 26, 2025	37.51	37.23	37.23	37.75	37.06	2.78M
August 25, 2025	38.1	37.83	37.83	38.89	37.22	4.24M
August 22, 2025	39.2	37.89	37.89	39.2	37.75	4.89M
August 21, 2025	36.42	38.48	38.48	40.11	36.19	8.93M
August 20, 2025	36.5	36.48	36.48	36.89	35.89	2.76M
August 19, 2025	36.35	36.54	36.54	37.48	35.44	5.04M
August 18, 2025	36.65	36.31	36.31	36.96	36.03	4M
August 15, 2025	36.01	36.65	36.65	37.1	36.01	2.35M
August 14, 2025	37.18	36.14	36.14	37.68	35.99	3.37M
August 13, 2025	37.82	37.32	37.32	37.99	36.74	3.46M
August 12, 2025	38.3	38.04	38.04	38.77	37.2	4.15M
August 11, 2025	36.26	38.36	38.36	38.97	36.01	6.41M
August 08, 2025	36.1	36.16	36.16	36.95	35.8	2.84M
August 07, 2025	36.14	36.8	36.8	37.36	35.6	6.45M
August 06, 2025	35.5	37.16	37.16	37.46	35.05	8.46M
August 05, 2025	34.5	35.75	35.75	36.49	34.36	8.33M
August 04, 2025	32.25	33.75	33.75	33.79	32.19	2.79M
August 01, 2025	32.63	32.48	32.48	32.98	32.17	1.81M
July 31, 2025	32.55	32.66	32.66	33.5	32.55	1.81M
July 30, 2025	33.18	32.75	32.75	33.18	32.58	1.74M
July 29, 2025	33.1	33.3	33.3	33.6	32.9	1.29M
July 28, 2025	33.51	33.3	33.3	33.88	33.16	1.4M
July 25, 2025	33.23	33.34	33.34	33.47	32.82	1.6M
July 24, 2025	32.64	33.23	33.23	33.86	32.63	1.59M
July 23, 2025	33.22	32.9	32.9	33.54	32.56	1.81M
July 22, 2025	34.55	33.4	33.4	34.86	33.38	2.98M
July 21, 2025	33.78	34.68	34.68	35.43	33.3	3.14M
July 18, 2025	34.96	34.19	34.19	34.96	33.93	1.7M
July 17, 2025	34.61	34.78	34.78	35.18	34.22	1.84M
July 16, 2025	34.01	34.66	34.66	35.35	34	2.33M
July 15, 2025	33.74	34.25	34.25	34.78	33.53	2.82M
July 14, 2025	33.18	33.73	33.73	34.27	33.18	2.19M
July 11, 2025	32.39	33.27	33.27	33.48	32	2.48M
July 10, 2025	32.5	32.46	32.46	32.97	32.21	2.53M
July 09, 2025	33.82	33.44	33.44	35.5	33.38	2.95M
July 08, 2025	33.99	33.34	33.34	34.1	33.1	1.67M
July 07, 2025	33.4	32.74	32.74	33.4	32.58	2.15M

Hangzhou Kaierda Robot Technology Co.,Ltd (688255.SS) SHH