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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.6	32.81	32.81	34.11	32.71	1.25M
November 18, 2025	33.79	33.68	33.68	34.98	33.32	1.89M
November 17, 2025	33.91	33.74	33.74	34.35	33.64	1.09M
November 14, 2025	34.68	34.01	34.01	34.98	34.01	1.15M
November 13, 2025	35	34.82	34.82	35.27	34.6	1.21M
November 12, 2025	35.47	35	35	35.56	34.82	1.7M
November 11, 2025	35	35.4	35.4	35.8	34.68	2.03M
November 10, 2025	34.51	34.5	34.5	35.29	34.31	1.23M
November 07, 2025	35.17	34.54	34.54	35.47	34.28	1.62M
November 06, 2025	35.1	35.25	35.25	35.77	34.9	1.07M
November 05, 2025	34.9	35	35	35.38	34.6	1.26M
November 04, 2025	36.23	35.12	35.12	36.35	34.9	1.92M
November 03, 2025	37.05	36.25	36.25	37.36	35.75	2.72M
October 31, 2025	35.8	37.05	37.05	37.43	35.76	2.51M
October 30, 2025	36.5	35.95	35.95	37.2	35.95	1.89M
October 29, 2025	37.75	36.61	36.61	38.69	36.37	2.89M
October 28, 2025	36.39	36.41	36.41	36.95	36.1	1.64M
October 27, 2025	36.56	36.49	36.49	37.5	35.91	1.92M
October 24, 2025	36.39	36.33	36.33	37.23	36.2	1.69M
October 23, 2025	36.45	36.23	36.23	36.92	35.6	1.14M
October 22, 2025	37.09	36.57	36.57	37.3	36.48	1.38M
October 21, 2025	36.8	37.13	37.13	37.48	36.23	1.68M
October 20, 2025	35.69	36.89	36.89	37.39	35.69	2.44M
October 17, 2025	37.02	34.94	34.94	37.02	34.86	1.8M
October 16, 2025	36.92	36.85	36.85	37.31	36.34	1.35M
October 15, 2025	36.27	37.11	37.11	37.48	35.56	2.03M
October 14, 2025	37.8	35.83	35.83	38	35.68	2.15M
October 13, 2025	36.97	37.5	37.5	37.98	35.68	2.64M
October 10, 2025	38.99	38.82	38.82	40.77	38	3.19M
October 09, 2025	39.45	38.93	38.93	39.67	38.11	2.15M
September 30, 2025	39.7	39.37	39.37	40.28	39.23	2.12M
September 29, 2025	40.5	39.8	39.8	40.58	39.4	2.48M
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

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