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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	61.56	64.46	64.46	64.64	61.4	5.82M
September 05, 2025	58.88	61.38	61.38	61.61	58.51	3.68M
September 04, 2025	60.28	58.92	58.92	61.35	58.1	3.3M
September 03, 2025	63.01	60.02	60.02	63.99	59.93	5.25M
September 02, 2025	66	63.35	63.35	67.92	63.34	7.91M
September 01, 2025	62.39	61.98	61.98	63.47	61.5	3.03M
August 29, 2025	63.12	61.8	61.8	63.2	61.63	2.95M
August 28, 2025	62.19	63.02	63.02	63.5	60.88	4.36M
August 27, 2025	62.26	62.18	62.18	65.12	62	5.69M
August 26, 2025	62.39	62.15	62.15	63.08	61.72	2.64M
August 25, 2025	62.5	62.39	62.39	63.45	61.2	4.45M
August 22, 2025	60.9	62.25	62.25	62.31	60.26	4.62M
August 21, 2025	62.05	62.91	62.91	64.5	61.8	4.04M
August 20, 2025	60.8	62.15	62.15	62.39	60.32	3.33M
August 19, 2025	61.58	60.78	60.78	61.58	60.1	2.86M
August 18, 2025	60.88	61.51	61.51	62.01	60.2	3.72M
August 15, 2025	59.55	60.45	60.45	60.66	59.25	1.84M
August 14, 2025	60.79	59.65	59.65	60.98	59.46	2.02M
August 13, 2025	60.7	60.65	60.65	61.16	60.08	1.89M
August 12, 2025	60.99	60.56	60.56	61.01	59.93	1.74M
August 11, 2025	60.89	61.12	61.12	61.5	60.57	1.97M
August 08, 2025	60.74	60.8	60.8	61.88	60.15	2.08M
August 07, 2025	61.05	60.86	60.86	61.44	60.3	2.63M
August 06, 2025	61.25	61.45	61.45	62.66	60.6	5.12M
August 05, 2025	60.27	60	60	60.55	59.46	1.92M
August 04, 2025	57.99	60.31	60.31	60.5	57.64	3.04M
August 01, 2025	57.5	57.6	57.6	58.04	57.29	982,060
July 31, 2025	58.15	57.6	57.6	58.66	57.38	1.59M
July 30, 2025	58.94	58.24	58.24	59.18	57.8	1.3M
July 29, 2025	58.13	58.92	58.92	59.78	58	2.02M
July 28, 2025	58.36	58.19	58.19	58.63	57.89	1.12M
July 25, 2025	57.88	58.07	58.07	58.2	57.52	1.13M
July 24, 2025	57.06	57.89	57.89	58.04	57.06	1.43M
July 23, 2025	57.41	57.1	57.1	57.82	56.92	1.35M
July 22, 2025	57.47	57.5	57.5	58	57.13	1.27M
July 21, 2025	58	57.49	57.49	58	57	1.34M
July 18, 2025	57.14	57.69	57.69	57.98	57.14	1.57M
July 17, 2025	56.74	57.2	57.2	57.2	56.32	991,574
July 16, 2025	56.65	56.76	56.76	57.22	56.33	1.3M
July 15, 2025	56.04	56.6	56.6	57.35	56	2.1M
July 14, 2025	55.48	56.11	56.11	56.4	55.29	1.75M
July 11, 2025	54.92	55.48	55.48	55.65	54.82	1.44M
July 10, 2025	54.85	54.93	54.93	55.09	54.53	654,320
July 09, 2025	55.22	54.74	54.74	55.47	54.5	1.01M
July 08, 2025	54.25	55.06	55.06	55.13	54.25	866,926
July 07, 2025	54.88	54.41	54.41	54.95	54.29	577,115
July 04, 2025	54.85	54.74	54.74	55.22	54.57	743,912
July 03, 2025	55.1	55.07	55.07	55.31	54.66	792,422
July 02, 2025	55.71	55.03	55.03	55.71	54.73	959,357
July 01, 2025	55.72	55.77	55.77	56.39	55.51	1.15M
June 30, 2025	55.66	55.81	55.81	56.06	55.32	1.76M
June 27, 2025	54.65	54.73	54.73	54.99	54.5	817,167
June 26, 2025	54.77	54.56	54.56	55.67	54.5	988,115
June 25, 2025	54.34	55.05	55.05	55.18	54.1	1.45M
June 24, 2025	53	54.35	54.35	54.38	52.75	1.21M
June 23, 2025	52.2	52.76	52.76	52.91	52.12	607,595
June 20, 2025	53.4	52.48	52.48	53.73	52.48	1.2M
June 19, 2025	54.5	53.4	53.4	54.78	53.35	1.33M
June 18, 2025	54.2	54.5	54.5	54.76	54.2	507,722
June 17, 2025	54.08	54.4	54.4	54.85	54.08	429,970

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