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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	34.53	33.66	33.66	34.58	33.62	2.76M
July 03, 2025	33.79	34.87	34.87	34.99	33.7	2.88M
July 02, 2025	33.79	34	34	34.58	33.51	2.55M
July 01, 2025	33.69	33.67	33.67	34.16	33.26	1.83M
June 30, 2025	33.3	33.69	33.69	33.87	33.15	1.95M
June 27, 2025	33.33	33.33	33.33	33.9	33.01	1.26M
June 26, 2025	33.58	33.18	33.18	34.2	33.17	1.6M
June 25, 2025	33.87	33.62	33.62	33.87	33.22	1.76M
June 24, 2025	31.55	33.3	33.3	33.4	31.21	2.51M
June 23, 2025	30.65	31.43	31.43	31.5	30.65	1.51M
June 20, 2025	32.28	31.18	31.18	32.5	31.01	1.45M
June 19, 2025	32.6	32.28	32.28	33.29	31.9	1.68M
June 18, 2025	33.3	32.51	32.51	33.3	32.17	1.25M
June 17, 2025	33.79	32.96	32.96	33.93	32.74	1.41M
June 16, 2025	34	33.79	33.79	34.37	33.5	1.55M

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