Shenzhen - Delayed Quote
CNY
Shenzhen Kedali Industry Co., Ltd. (002850.SZ)
159.51
+6.35
(+4.15%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
154.17
163.00
153.16
153.16
153.16
3,555,903
Oct 29, 2026
161.35
161.35
156.16
158.08
158.08
4,693,421
Oct 28, 2026
153.02
166.87
153.02
162.98
162.98
9,328,766
Oct 27, 2026
160.02
162.82
151.68
151.70
151.70
5,527,232
Oct 26, 2026
163.01
165.16
158.45
161.59
161.59
7,321,478
Oct 23, 2026
143.00
158.47
142.68
155.59
155.59
6,372,258
Oct 22, 2026
142.87
148.20
141.82
144.76
144.76
4,422,228
Oct 21, 2026
152.00
152.64
137.04
145.04
145.04
9,067,573
Oct 20, 2026
146.35
157.92
145.05
152.00
152.00
7,524,194
Oct 19, 2026
138.98
147.70
135.88
147.13
147.13
4,352,933
Oct 16, 2026
141.60
143.00
137.73
139.68
139.68
2,623,377
Oct 15, 2026
137.28
141.21
136.58
140.97
140.97
4,295,643
Oct 14, 2026
146.29
146.88
140.00
141.23
141.23
3,432,373
Oct 13, 2026
149.26
150.19
144.50
146.95
146.95
3,943,610
Oct 12, 2026
153.99
156.86
150.89
151.67
151.67
2,945,254
Oct 9, 2026
153.89
156.28
148.27
155.49
155.49
3,973,730
Oct 8, 2026
155.12
156.61
150.51
153.90
153.90
2,876,234
Sep 30, 2026
158.30
159.50
153.92
155.80
155.80
4,347,555
Sep 29, 2026
162.18
163.85
155.33
158.17
158.17
6,979,559
Sep 28, 2026
168.99
169.09
162.80
163.00
163.00
3,476,356
Sep 24, 2026
170.38
174.50
169.02
169.27
169.27
1,961,382
Sep 23, 2026
172.00
172.78
170.70
170.98
170.98
1,786,039
Sep 22, 2026
176.00
177.80
170.50
171.40
171.40
2,527,835
Sep 21, 2026
172.90
177.68
172.00
175.20
175.20
2,285,193
Sep 18, 2026
170.05
174.49
168.00
173.00
173.00
3,099,755
Sep 17, 2026
167.41
174.92
166.64
168.36
168.36
3,056,459
Sep 16, 2026
173.56
174.00
163.59
167.93
167.93
4,178,649
Sep 15, 2026
176.36
177.93
172.66
173.34
173.34
1,718,887
Sep 14, 2026
169.01
181.30
169.00
177.50
177.50
3,960,826
Sep 11, 2026
167.96
172.50
163.21
171.40
171.40
4,769,249
Sep 10, 2026
174.69
174.70
167.40
170.34
170.34
3,816,659
Sep 9, 2026
177.71
178.99
174.63
175.60
175.60
1,805,532
Sep 8, 2026
178.90
179.98
176.70
177.60
177.60
1,848,639
Sep 7, 2026
173.00
181.22
172.99
178.83
178.83
4,871,297
Sep 4, 2026
174.60
176.00
171.25
172.30
172.30
2,519,958
Sep 3, 2026
168.35
174.63
167.94
174.63
174.63
3,118,182
Sep 2, 2026
169.68
170.37
166.10
167.40
167.40
2,519,284
Sep 1, 2026
177.00
177.74
170.68
171.23
171.23
3,234,707
Aug 31, 2026
175.02
177.29
174.28
176.88
176.88
2,243,542
Aug 28, 2026
180.89
180.89
176.10
177.30
177.30
2,833,828
Aug 27, 2026
179.00
182.00
177.00
181.37
181.37
2,007,877
Aug 26, 2026
178.04
182.22
177.20
179.66
179.66
2,180,357
Aug 25, 2026
181.50
184.14
177.07
177.18
177.18
3,551,396
Aug 24, 2026
184.36
187.74
180.83
183.81
183.81
2,780,934
Aug 21, 2026
180.00
186.45
179.00
183.82
183.82
2,902,000
Aug 20, 2026
182.69
186.68
178.58
180.46
180.46
3,626,881
Aug 19, 2026
197.00
197.88
181.50
181.87
181.87
7,161,378
Aug 18, 2026
192.68
201.85
192.01
200.56
200.56
6,637,191
Aug 17, 2026
187.27
193.70
184.80
193.04
193.04
6,046,306
Aug 14, 2026
190.13
191.67
179.34
183.56
183.56
5,907,293
Aug 13, 2026
190.00
193.83
189.49
190.69
190.69
3,389,134
Aug 12, 2026
193.86
195.77
189.02
190.50
190.50
3,715,204
Aug 11, 2026
180.00
198.06
179.95
193.83
193.83
8,523,027
Aug 10, 2026
183.88
185.02
179.41
180.81
180.81
2,711,165
Aug 7, 2026
179.00
184.17
177.30
183.90
183.90
3,453,264
Aug 6, 2026
182.10
182.94
176.81
179.00
179.00
4,683,842
Aug 5, 2026
181.38
186.30
180.40
183.96
183.96
4,493,952
Aug 4, 2026
181.11
182.89
178.01
181.33
181.33
3,014,620
Aug 3, 2026
183.80
187.50
178.53
181.01
181.01
4,733,893
Jul 31, 2026
174.60
183.10
174.00
182.31
182.31
6,766,931
Jul 30, 2026
173.00
174.00
164.00
170.60
170.60
5,188,442
Jul 29, 2026
172.01
177.55
169.86
174.24
174.24
4,082,699
Jul 28, 2026
175.23
176.71
171.36
172.00
172.00
4,161,834
Jul 27, 2026
180.28
185.97
173.00
177.00
177.00
8,921,419
Jul 24, 2026
182.50
184.50
176.05
178.00
178.00
3,754,966
Jul 23, 2026
175.08
187.44
172.09
185.11
185.11
6,602,619
Jul 22, 2026
181.14
182.00
172.51
176.22
176.22
5,734,920
Jul 21, 2026
177.75
184.97
173.50
182.82
182.82
8,108,596
Jul 20, 2026
179.61
182.00
165.51
169.38
169.38
8,485,819
Jul 17, 2026
189.98
193.60
177.13
179.81
179.81
4,890,965
Jul 16, 2026
190.01
195.00
187.31
190.56
190.56
4,762,609
Jul 15, 2026
194.31
196.80
190.00
192.88
192.88
5,540,580
Jul 14, 2026
183.47
193.50
182.80
192.01
192.01
6,296,739
Jul 13, 2026
198.00
201.00
182.53
185.00
185.00
7,527,262
Jul 10, 2026
201.90
208.46
198.33
200.45
200.45
8,739,303
Jul 9, 2026
196.51
204.58
194.63
200.29
200.29
5,285,256
Jul 8, 2026
211.87
214.19
196.21
196.97
196.97
7,354,045
Jul 7, 2026
221.67
230.00
213.00
214.50
214.50
9,170,978
Jul 6, 2026
230.68
237.77
223.64
223.91
223.91
16,555,217
Jul 3, 2026
208.00
226.16
205.60
226.16
226.16
8,952,925
Jul 2, 2026
195.00
211.53
195.00
205.60
205.60
13,173,375
Jul 1, 2026
190.00
194.86
186.56
192.30
192.30
6,483,833
Jun 30, 2026
178.40
190.33
178.39
189.30
189.30
8,082,932
Jun 29, 2026
175.45
178.95
170.80
177.96
177.96
4,885,418
Jun 26, 2026
183.38
183.38
173.36
175.41
175.41
5,848,164
Jun 25, 2026
185.50
194.63
181.72
182.28
182.28
6,548,786
Jun 24, 2026
188.49
191.82
182.20
186.59
186.59
4,877,289
Jun 23, 2026
188.50
190.89
183.33
184.58
184.58
4,750,593
Jun 22, 2026
203.81
204.00
184.01
189.00
189.00
10,430,417
Jun 18, 2026
204.00
208.48
201.97
203.81
203.81
5,176,594
Jun 17, 2026
200.10
211.88
196.73
203.88
203.88
8,125,401
Jun 16, 2026
191.99
204.52
190.72
203.05
203.05
9,994,520
Jun 15, 2026
190.11
192.74
186.76
191.30
191.30
5,989,707
Jun 12, 2026
190.45
192.80
187.38
188.77
188.77
6,035,969
Jun 11, 2026
187.42
192.00
185.88
190.39
190.39
9,251,094
Jun 10, 2026
181.89
187.88
176.31
187.53
187.53
8,500,388
Jun 9, 2026
186.11
186.11
176.11
183.10
183.10
7,766,375
Jun 8, 2026
171.97
187.50
171.97
183.18
183.18
11,504,428
Jun 5, 2026
171.09
177.70
164.31
172.15
172.15
6,989,598
Jun 4, 2026
171.46
175.16
169.18
171.36
171.36
4,936,049
Jun 3, 2026
173.00
175.58
170.05
171.66
171.66
4,725,657
Jun 2, 2026
175.63
177.18
170.00
173.87
173.87
3,917,627
Jun 1, 2026
173.84
178.99
172.16
174.00
174.00
4,807,846
May 29, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
186.00
186.20
173.79
173.88
173.88
7,741,807
May 28, 2026
190.10
191.00
179.32
186.31
183.81
5,695,781
May 27, 2026
194.81
198.59
188.84
190.19
187.64
4,556,140
May 26, 2026
200.00
203.06
194.01
196.49
193.85
4,881,419
May 25, 2026
207.80
208.19
195.38
197.80
195.15
6,136,159
May 22, 2026
208.88
210.69
203.60
206.05
203.29
4,083,848
May 21, 2026
207.50
216.66
205.80
207.00
204.22
6,708,485
May 20, 2026
203.93
209.80
198.34
207.84
205.05
4,727,633
May 19, 2026
202.68
206.67
197.88
204.97
202.22
4,973,207
May 18, 2026
193.99
207.59
192.11
203.10
200.37
7,786,331
May 15, 2026
191.50
203.78
189.60
194.52
191.91
7,048,328
May 14, 2026
196.91
198.49
190.75
191.70
189.13
4,694,602
May 13, 2026
196.00
197.57
192.01
196.51
193.87
4,492,413
May 12, 2026
198.00
198.88
194.01
196.88
194.24
4,496,733
May 11, 2026
202.07
203.88
193.80
196.28
193.65
7,736,097
May 8, 2026
203.53
210.96
201.99
206.00
203.24
6,871,196
May 7, 2026
195.00
204.25
190.12
203.01
200.29
7,618,537
May 6, 2026
192.41
197.42
190.06
192.63
190.05
6,563,919
Apr 30, 2026
190.68
192.11
187.00
190.45
187.89
5,368,148
Apr 29, 2026
191.15
192.58
182.33
190.61
188.05
8,025,617
Apr 28, 2026
198.00
199.72
189.32
191.25
188.68
8,795,263
Apr 27, 2026
207.80
209.99
204.82
205.28
202.53
3,472,647
Apr 24, 2026
204.17
209.77
202.30
208.26
205.47
4,245,617
Apr 23, 2026
213.34
213.69
204.00
205.87
203.11
4,341,587
Apr 22, 2026
205.03
215.99
205.03
209.57
206.76
5,900,350
Apr 21, 2026
196.99
209.95
196.80
207.10
204.32
6,255,828
Apr 20, 2026
201.32
205.00
196.00
199.61
196.93
6,373,053
Apr 17, 2026
202.11
205.38
196.29
198.16
195.50
7,575,605
Apr 16, 2026
194.83
205.59
192.02
205.59
202.83
5,335,852
Apr 15, 2026
189.00
193.50
185.01
186.90
184.39
5,424,974
Apr 14, 2026
186.01
189.00
184.00
188.98
186.44
4,563,243
Apr 13, 2026
181.00
189.00
180.21
184.90
182.42
5,244,244
Apr 10, 2026
182.82
187.77
180.01
183.40
180.94
4,705,069
Apr 9, 2026
179.78
183.96
178.48
182.51
180.06
3,313,826
Apr 8, 2026
178.89
181.00
175.76
181.00
178.57
5,659,255
Apr 7, 2026
178.50
180.68
172.55
175.25
172.90
6,339,159
Apr 3, 2026
186.90
188.80
179.04
180.99
178.56
7,007,491
Apr 2, 2026
179.84
185.99
177.55
183.90
181.43
8,317,360
Apr 1, 2026
179.81
181.48
177.00
178.56
176.16
8,229,810
Mar 31, 2026
180.00
183.99
175.65
179.00
176.60
19,111,042
Mar 30, 2026
172.33
177.32
172.33
177.32
174.94
8,156,125
Mar 27, 2026
157.45
162.26
157.44
161.20
159.04
4,358,914
Mar 26, 2026
155.13
161.19
153.01
159.20
157.06
5,853,748
Mar 25, 2026
149.57
157.00
148.20
155.01
152.93
5,356,845
Mar 24, 2026
153.23
153.82
143.50
149.58
147.57
5,404,129
Mar 23, 2026
151.98
157.65
149.73
151.60
149.57
6,799,606
Mar 20, 2026
150.35
157.58
149.90
153.02
150.97
5,037,576
Mar 19, 2026
152.89
153.50
148.54
149.50
147.49
5,004,872
Mar 18, 2026
157.49
158.00
151.50
154.82
152.74
4,373,049
Mar 17, 2026
160.30
162.62
156.14
157.13
155.02
4,596,161
Mar 16, 2026
163.45
165.50
159.79
160.20
158.05
4,104,119
Mar 13, 2026
164.20
166.90
163.05
163.46
161.27
4,088,974
Mar 12, 2026
165.55
167.48
161.66
163.67
161.47
4,282,059
Mar 11, 2026
158.03
167.34
157.34
165.65
163.43
7,106,683
Mar 10, 2026
153.60
158.30
153.60
158.03
155.91
4,712,947
Mar 9, 2026
152.10
152.19
148.80
152.00
149.96
4,539,761
Mar 6, 2026
155.96
159.99
155.80
156.90
154.79
3,307,928
Mar 5, 2026
160.29
160.70
155.30
157.01
154.90
3,438,360
Mar 4, 2026
159.00
161.98
156.88
157.50
155.39
3,754,942
Mar 3, 2026
163.49
167.86
161.42
161.91
159.74
5,547,765
Mar 2, 2026
163.26
165.28
161.01
162.91
160.72
4,152,012
Feb 27, 2026
167.07
167.76
162.25
165.28
163.06
4,632,491
Feb 26, 2026
173.30
173.30
166.70
167.20
164.96
5,076,013
Feb 25, 2026
175.00
176.99
171.39
172.24
169.93
4,319,201
Feb 24, 2026
179.00
179.00
172.00
174.08
171.74
4,958,804
Feb 13, 2026
179.63
180.50
176.52
176.95
174.58
3,636,107
Feb 12, 2026
180.48
187.43
179.50
181.60
179.16
5,550,750
Feb 11, 2026
179.89
184.70
178.58
180.50
178.08
5,480,010
Feb 10, 2026
181.00
184.98
178.47
179.97
177.56
7,940,942
Feb 9, 2026
171.00
181.99
165.65
179.09
176.69
12,249,871
Feb 6, 2026
160.49
171.77
158.30
169.45
167.18
9,080,747
Feb 5, 2026
161.55
163.00
158.14
161.86
159.69
4,620,746
Feb 4, 2026
165.24
167.98
161.29
162.50
160.32
6,210,641
Feb 3, 2026
153.50
162.93
151.63
162.00
159.83
11,820,071
Feb 2, 2026
154.73
161.39
151.20
151.72
149.68
9,958,625
Jan 30, 2026
156.30
156.99
149.10
154.50
152.43
8,096,000
Jan 29, 2026
156.99
166.36
155.50
157.50
155.39
11,945,069
Jan 28, 2026
164.00
164.51
155.55
157.40
155.29
9,482,061
Jan 27, 2026
162.42
168.50
158.88
165.18
162.96
6,293,860
Jan 26, 2026
175.19
176.86
162.30
163.61
161.41
8,090,490
Jan 23, 2026
169.00
178.47
166.67
170.37
168.08
7,972,387
Jan 22, 2026
169.21
173.00
164.13
166.07
163.84
4,950,904
Jan 21, 2026
163.16
173.00
163.16
169.20
166.93
6,199,804
Jan 20, 2026
168.66
170.37
162.50
165.18
162.96
4,921,479
Jan 19, 2026
164.85
171.25
164.11
168.51
166.25
7,542,006
Jan 16, 2026
159.00
164.78
157.66
164.10
161.90
7,398,795
Jan 15, 2026
158.15
159.38
157.00
157.69
155.57
4,152,422
Jan 14, 2026
161.50
163.20
156.88
158.66
156.53
6,141,663
Jan 13, 2026
161.96
166.88
160.28
161.68
159.51
5,812,674
Jan 12, 2026
167.00
167.18
156.16
162.13
159.95
8,558,699
Jan 9, 2026
155.12
166.90
155.12
166.62
164.38
9,510,634
Jan 8, 2026
153.27
157.30
153.27
154.70
152.62
5,460,938
Jan 7, 2026
158.26
159.99
153.06
154.25
152.18
7,956,632
Jan 6, 2026
159.75
163.30
157.99
159.07
156.94
4,488,339
Jan 5, 2026
157.02
161.65
156.05
159.74
157.60
4,143,726
Dec 31, 2025
163.84
164.00
156.66
157.86
155.74
6,096,430
Dec 30, 2025
158.86
166.77
157.00
164.44
162.23
9,499,412
Dec 29, 2025
152.50
161.50
149.55
158.83
156.70
8,256,220
Dec 26, 2025
156.00
158.45
152.41
153.00
150.95
3,783,600
Dec 25, 2025
150.44
158.20
149.31
156.60
154.50
4,298,781
Dec 24, 2025
151.18
151.40
148.03
150.50
148.48
3,123,613
Dec 23, 2025
149.46
151.80
149.07
151.19
149.16
2,785,172
Dec 22, 2025
151.56
152.80
148.50
149.36
147.36
3,565,403
Dec 19, 2025
149.81
152.88
149.19
150.36
148.34
2,080,400
Dec 18, 2025
146.94
151.35
145.80
149.56
147.55
2,516,966
Dec 17, 2025
147.14
148.99
145.80
148.43
146.44
2,976,188
Dec 16, 2025
148.86
149.50
145.60
146.99
145.02
2,356,800
Dec 15, 2025
152.80
153.66
148.80
149.30
147.30
2,114,991
Dec 12, 2025
152.00
153.32
148.50
153.20
151.14
3,817,121
Dec 11, 2025
153.54
154.29
151.60
152.91
150.86
2,700,719
Dec 10, 2025
152.01
154.66
148.00
153.50
151.44
5,072,521
Dec 9, 2025
161.66
162.56
150.20
152.10
150.06
8,195,403
Dec 8, 2025
158.46
164.50
158.22
163.71
161.51
5,937,944
Dec 5, 2025
158.65
159.10
153.81
158.45
156.32
3,346,847
Dec 4, 2025
160.00
161.10
154.03
158.75
156.62
5,347,168
Dec 3, 2025
155.30
156.49
151.81
153.20
151.14
1,481,603
Dec 2, 2025
156.97
157.38
154.77
155.30
153.22
2,820,028
Dec 1, 2025
153.49
157.80
153.03
156.71
154.61
3,702,104
Nov 28, 2025
152.52
156.40
151.00
155.00
152.92
2,479,436
Nov 27, 2025
155.17
158.18
153.35
153.80
151.74
2,759,199
Nov 26, 2025
153.00
159.37
151.68
154.80
152.72
3,643,517
Nov 25, 2025
154.30
156.34
152.68
152.94
150.89
2,934,194
Nov 24, 2025
151.45
153.70
149.10
152.11
150.07
3,724,014
Nov 21, 2025
152.75
155.00
147.88
150.55
148.53
4,307,704
Nov 20, 2025
155.60
157.45
153.42
155.21
153.13
2,514,059
Nov 19, 2025
153.80
156.10
151.01
155.70
153.61
2,728,713
Nov 18, 2025
156.31
158.80
152.33
154.34
152.27
3,807,741
Nov 17, 2025
159.00
161.58
155.79
157.01
154.90
2,821,099
Nov 14, 2025
162.53
163.24
158.93
158.95
156.82
3,419,851
Nov 13, 2025
158.31
167.90
155.23
164.95
162.74
7,049,250
Nov 12, 2025
160.90
164.39
158.30
159.15
157.01
3,225,793
Nov 11, 2025
161.90
163.52
159.80
161.61
159.44
4,360,989
Nov 10, 2025
162.63
163.26
157.45
159.87
157.72
7,059,803
Nov 7, 2025
168.62
170.44
159.90
161.42
159.25
8,833,092
Nov 6, 2025
167.96
172.26
166.07
172.00
169.69
4,307,595
Nov 5, 2025
164.00
168.00
162.17
167.00
164.76
5,628,462
Nov 4, 2025
174.02
175.80
167.72
168.90
166.63
6,423,398
Nov 3, 2025
179.39
182.66
174.41
174.98
172.63
5,274,792
