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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.1	34.3	34.3	34.95	33.98	2.46M
February 12, 2026	33.29	34.2	34.2	34.55	33.2	2.23M
February 11, 2026	34.35	33.31	33.31	34.4	33.06	4.09M
February 10, 2026	34.6	34.3	34.3	34.97	34.28	1.55M
February 09, 2026	34.94	34.57	34.55	35.15	34.44	1.7M
February 06, 2026	33.6	34.53	34.53	34.98	33.51	2.52M
February 05, 2026	34.55	33.94	33.94	34.98	33.66	1.87M
February 04, 2026	35.8	34.48	34.48	36.1	34.38	2.87M
February 03, 2026	34.46	34.71	34.71	34.71	33.6	1.9M
February 02, 2026	34.07	33.93	33.93	35.47	33.92	2.99M
January 30, 2026	33.85	34.37	34.37	34.37	33.07	1.82M
January 29, 2026	34.91	33.85	33.85	35.13	33.75	2.08M
January 28, 2026	35.75	34.88	34.88	35.75	34.61	1.62M
January 27, 2026	35.67	35.62	35.62	35.97	34.58	1.87M
January 26, 2026	37.98	35.67	35.67	38.21	35.21	3.42M
January 23, 2026	37.24	37.68	37.68	37.99	36.75	3.3M
January 22, 2026	38	37.19	37.19	38.58	36.6	3.19M
January 21, 2026	37.62	37.73	37.73	38.11	36.95	4.14M
January 20, 2026	39.44	37.74	37.74	39.86	37.39	4.11M
January 19, 2026	38.98	39.49	39.49	40.5	38.98	2.7M
January 16, 2026	39.56	39.19	39.19	39.98	38.41	3.6M
January 15, 2026	37.17	38.79	38.79	39.39	37.17	3.28M
January 14, 2026	37.35	37.68	37.68	38.8	37.12	2.99M
January 13, 2026	37.44	37.31	37.31	38.5	37.3	3.25M
January 12, 2026	37.5	37.42	37.42	37.79	36.86	2.31M
January 09, 2026	36.43	37.35	37.35	37.88	36.43	2.49M
January 08, 2026	36.9	36.8	36.8	37.05	36.21	1.7M
January 07, 2026	36.58	36.5	36.5	36.8	36.02	1.26M
January 06, 2026	36.8	36.57	36.57	37	36.17	1.65M
January 05, 2026	36.8	36.4	36.4	36.8	35.91	2.25M
December 31, 2025	36.88	36.63	36.63	37.06	36.16	1.71M
December 30, 2025	35.56	36.5	36.5	36.88	35.56	2.88M
December 29, 2025	35.69	36.07	36.07	36.5	35.53	1.84M
December 26, 2025	36.63	35.69	35.69	36.98	35.35	2.51M
December 25, 2025	36.36	36.8	36.8	37.2	36.02	3.25M
December 24, 2025	33.47	36.29	36.29	36.88	33.47	4.07M
December 23, 2025	33.33	33.75	33.75	34.15	33.2	1.17M
December 22, 2025	33.18	33.5	33.5	33.73	32.87	1.27M
December 19, 2025	33	32.89	32.89	33.3	32.7	1.25M
December 18, 2025	31.5	32.6	32.6	33.14	31.38	1.7M
December 17, 2025	30.82	31.6	31.6	31.85	30.81	1.57M
December 16, 2025	31.57	31	31	31.57	30.59	1.13M
December 15, 2025	31.61	31.38	31.38	32.05	31.1	1.49M
December 12, 2025	31.92	31.68	31.68	32.08	31.45	1.05M
December 11, 2025	32.54	31.72	31.72	32.58	31.68	993,307
December 10, 2025	32.85	32.43	32.43	33	32.3	1.09M
December 09, 2025	32.4	32.94	32.94	33.39	32.4	861,390
December 08, 2025	32.4	32.9	32.9	32.93	31.9	1.51M
December 05, 2025	31.55	32.36	32.36	32.36	31.26	1.21M
December 04, 2025	32.2	31.58	31.58	32.4	31.52	1.33M
December 03, 2025	32.15	31.65	31.65	32.21	31.6	743,191
December 02, 2025	32.5	31.85	31.85	32.63	31.68	762,995
December 01, 2025	32.6	32.67	32.67	32.74	32.09	1.01M
November 28, 2025	32.3	32.36	32.36	32.76	31.88	1.34M
November 27, 2025	32.07	32.3	32.3	32.7	32.07	997,982
November 26, 2025	32.2	32.06	32.06	32.54	32.01	843,998
November 25, 2025	32.6	32.15	32.15	32.8	32.05	832,706
November 24, 2025	31.88	32.31	32.31	32.42	31.31	1.45M
November 21, 2025	32.1	31.4	31.4	32.58	31.01	1.48M
November 20, 2025	33	32.41	32.41	33.3	32.24	1.02M

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