KEDE Numerical Control Co., Ltd. - 688305.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	60.4	60.4	60.4	61.08	60.08	1.33M
February 12, 2026	59.81	60.58	60.58	60.79	59.76	1.4M
February 11, 2026	59.7	59.81	59.81	60	59.47	1.31M
February 10, 2026	59.5	59.72	59.72	59.98	59.39	1.45M
February 09, 2026	59.77	59.7	59.7	60.4	59.42	1.79M
February 06, 2026	58.26	58.82	58.82	59.29	58.26	1.28M
February 05, 2026	59.35	58.75	58.75	59.56	58.66	1.55M
February 04, 2026	60.29	59.7	59.7	60.38	59.26	1.65M
February 03, 2026	59.8	60.47	60.47	60.47	59.6	1.54M
February 02, 2026	61	59.4	59.4	61.59	59.17	1.79M
January 30, 2026	61.93	61.1	61.1	62.27	59.51	2.31M
January 29, 2026	63.55	61.97	61.97	64.08	61.75	2.25M
January 28, 2026	65.25	63.57	63.57	65.52	63.3	2.5M
January 27, 2026	65.38	65.55	65.55	66.26	63.4	2.27M
January 26, 2026	67.3	65.19	65.19	67.35	65.01	3.23M
January 23, 2026	65.8	66.9	66.9	67	65.61	2.41M
January 22, 2026	66.04	65.59	65.59	66.87	65.31	1.81M
January 21, 2026	64.51	66.04	66.04	66.49	64.51	2.45M
January 20, 2026	66.13	64.75	64.75	66.58	64.21	2.91M
January 19, 2026	65.88	66.13	66.13	66.8	65.48	2.64M
January 16, 2026	65.58	65.81	65.81	66.52	64.79	2.85M
January 15, 2026	64.44	64.92	64.92	65.53	64.2	2.39M
January 14, 2026	65.3	64.98	64.98	66.5	64.1	4.89M
January 13, 2026	67	65.3	65.3	67.06	64.91	4.35M
January 12, 2026	66.41	67.17	67.17	67.48	65.66	4.36M
January 09, 2026	65.58	66	66	66.98	65.15	4.61M
January 08, 2026	64.95	65.91	65.91	68.56	64.48	4.62M
January 07, 2026	62.8	64.46	64.46	66.49	62.39	5.86M
January 06, 2026	61.94	62.01	62.01	62.18	61.4	2.09M
January 05, 2026	61.8	61.93	61.93	62.9	61.1	2.71M
December 31, 2025	61.07	61.8	61.8	62.5	60.97	2.51M
December 30, 2025	61	61.05	61.05	61.65	60.51	2.05M
December 29, 2025	59.54	61.18	61.18	62.13	59.11	4.04M
December 26, 2025	59.18	59.32	59.32	60.3	58.7	2.53M
December 25, 2025	56.88	58.69	58.69	58.85	56.85	2.42M
December 24, 2025	56.21	56.88	56.88	57.01	56.21	1.34M
December 23, 2025	56.19	56.15	56.15	56.68	55.88	987,798
December 22, 2025	56.56	56.45	56.45	56.92	56.32	1.25M
December 19, 2025	56.1	56.41	56.41	56.65	55.76	1.09M
December 18, 2025	55.74	55.7	55.7	56.5	55.4	1.11M
December 17, 2025	55.38	55.89	55.89	55.96	54.9	954,450
December 16, 2025	55.92	55.38	55.38	56.17	54.86	1.16M
December 15, 2025	56.7	55.9	55.9	56.83	55.77	2.87M
December 12, 2025	57	57.26	57.26	57.26	55.9	2.89M
December 11, 2025	58.36	56.64	56.64	58.48	56.6	2.5M
December 10, 2025	58.9	58.45	58.45	59.2	58.29	1.28M
December 09, 2025	60.13	58.94	58.94	60.45	58.81	1.01M
December 08, 2025	59.87	60.1	60.1	60.49	59.56	1.25M
December 05, 2025	58.6	59.37	59.37	59.4	58.47	743,220
December 04, 2025	59.88	58.79	58.79	59.88	58.78	977,916
December 03, 2025	59.62	59.23	59.23	60.23	58.9	941,453
December 02, 2025	58.99	59.59	59.59	59.87	58.66	1.06M
December 01, 2025	58.5	59.18	59.18	59.3	58.41	805,509
November 28, 2025	58.03	58.68	58.68	58.69	57.66	781,107
November 27, 2025	58.06	58.12	58.12	58.85	58.06	628,266
November 26, 2025	58.6	58.15	58.15	58.85	58.12	586,100
November 25, 2025	58.49	58.44	58.44	59.3	58.19	985,817
November 24, 2025	57.66	58.37	58.37	58.67	57.66	751,183
November 21, 2025	58.96	57.66	57.66	59.2	57.62	1.49M
November 20, 2025	60.19	59.01	59.01	60.64	58.88	1.14M

KEDE Numerical Control Co., Ltd. (688305.SS) SHH