KEBODA TECHNOLOGY Co., Ltd. (603786.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 67.11 | 69.11 | 66.80 | 68.70 | 68.70 | 1,165,903 |
| 20 June 2024 | 67.57 | 68.26 | 67.03 | 67.43 | 67.43 | 881,858 |
| 19 June 2024 | 70.82 | 70.82 | 67.88 | 68.02 | 68.02 | 840,558 |
| 18 June 2024 | 69.88 | 70.61 | 68.81 | 70.35 | 70.35 | 781,808 |
| 17 June 2024 | 68.98 | 70.50 | 67.20 | 68.79 | 68.79 | 1,200,527 |
| 14 June 2024 | 69.76 | 69.76 | 67.24 | 67.74 | 67.74 | 879,835 |
| 13 June 2024 | 69.20 | 69.50 | 68.30 | 68.50 | 68.50 | 938,300 |
| 12 June 2024 | 69.00 | 70.10 | 68.70 | 69.19 | 69.19 | 908,443 |
| 11 June 2024 | 68.25 | 69.50 | 67.51 | 69.13 | 69.13 | 1,053,434 |
| 07 June 2024 | 68.80 | 69.49 | 67.70 | 68.30 | 68.30 | 781,200 |
| 06 June 2024 | 69.35 | 69.88 | 67.88 | 68.72 | 68.72 | 1,287,880 |
| 05 June 2024 | 69.68 | 70.36 | 68.53 | 69.08 | 69.08 | 955,121 |
| 04 June 2024 | 70.61 | 70.61 | 67.80 | 69.04 | 69.04 | 857,400 |
| 04 June 2024 | 0.6 Dividend | |||||
| 03 June 2024 | 72.00 | 72.60 | 68.68 | 69.16 | 68.56 | 1,379,100 |
| 31 May 2024 | 69.72 | 70.71 | 69.00 | 69.58 | 68.98 | 874,600 |
| 30 May 2024 | 69.64 | 70.30 | 68.88 | 69.30 | 68.70 | 707,317 |
| 29 May 2024 | 69.80 | 70.67 | 69.28 | 69.73 | 69.13 | 635,760 |
| 28 May 2024 | 70.36 | 71.10 | 69.94 | 70.18 | 69.57 | 722,100 |
| 27 May 2024 | 69.27 | 71.14 | 67.59 | 70.55 | 69.94 | 1,310,700 |
| 24 May 2024 | 71.15 | 71.15 | 68.66 | 68.91 | 68.31 | 863,615 |
| 23 May 2024 | 71.91 | 71.91 | 70.00 | 70.36 | 69.75 | 1,205,800 |
| 22 May 2024 | 72.81 | 73.21 | 71.18 | 71.49 | 70.87 | 818,508 |
| 21 May 2024 | 74.05 | 74.19 | 71.00 | 73.18 | 72.55 | 1,512,280 |
| 20 May 2024 | 75.10 | 75.87 | 73.52 | 74.50 | 73.85 | 783,580 |
| 17 May 2024 | 73.19 | 75.66 | 73.19 | 75.36 | 74.71 | 1,031,424 |
| 16 May 2024 | 74.72 | 74.99 | 73.01 | 73.65 | 73.01 | 743,524 |
| 15 May 2024 | 73.03 | 75.21 | 72.64 | 74.72 | 74.07 | 1,339,710 |
| 14 May 2024 | 75.59 | 75.59 | 72.51 | 72.99 | 72.36 | 2,159,882 |
| 13 May 2024 | 75.74 | 76.50 | 73.90 | 74.36 | 73.71 | 1,772,773 |
| 10 May 2024 | 76.38 | 76.99 | 75.07 | 76.50 | 75.84 | 1,033,901 |
| 09 May 2024 | 75.54 | 77.58 | 75.36 | 75.70 | 75.04 | 1,218,214 |
| 08 May 2024 | 75.96 | 76.75 | 74.82 | 75.87 | 75.21 | 1,052,143 |
| 07 May 2024 | 76.25 | 76.25 | 74.35 | 76.03 | 75.37 | 1,375,300 |
| 06 May 2024 | 73.03 | 76.19 | 73.03 | 75.73 | 75.07 | 2,601,900 |
| 30 Apr 2024 | 71.70 | 73.65 | 71.55 | 72.55 | 71.92 | 1,728,500 |
| 29 Apr 2024 | 69.77 | 72.73 | 69.77 | 72.16 | 71.53 | 2,664,200 |
| 26 Apr 2024 | 67.28 | 69.58 | 67.00 | 69.19 | 68.59 | 1,871,200 |
| 25 Apr 2024 | 70.00 | 70.01 | 67.00 | 67.36 | 66.78 | 2,680,500 |
| 24 Apr 2024 | 68.01 | 69.90 | 66.00 | 69.61 | 69.01 | 3,044,500 |
| 23 Apr 2024 | 64.96 | 67.30 | 64.30 | 66.50 | 65.92 | 4,411,600 |
| 22 Apr 2024 | 65.04 | 65.29 | 63.20 | 65.29 | 64.72 | 3,365,388 |
| 19 Apr 2024 | 61.30 | 63.38 | 58.52 | 59.35 | 58.84 | 1,863,400 |
| 18 Apr 2024 | 58.54 | 62.80 | 58.17 | 61.74 | 61.20 | 1,214,400 |
| 17 Apr 2024 | 58.37 | 59.60 | 58.20 | 58.79 | 58.28 | 1,044,080 |
| 16 Apr 2024 | 59.92 | 61.24 | 58.10 | 58.26 | 57.75 | 995,200 |
| 15 Apr 2024 | 59.40 | 60.80 | 58.95 | 60.36 | 59.84 | 932,606 |
| 12 Apr 2024 | 60.27 | 60.28 | 59.00 | 59.30 | 58.79 | 659,006 |
| 11 Apr 2024 | 60.50 | 60.76 | 59.53 | 59.79 | 59.27 | 597,885 |
| 10 Apr 2024 | 61.91 | 61.91 | 60.18 | 60.45 | 59.93 | 638,085 |
| 09 Apr 2024 | 60.45 | 61.88 | 59.86 | 61.50 | 60.97 | 817,600 |
| 08 Apr 2024 | 61.73 | 63.50 | 60.20 | 60.60 | 60.07 | 1,699,378 |
| 03 Apr 2024 | 62.06 | 62.39 | 60.85 | 61.52 | 60.99 | 445,117 |
| 02 Apr 2024 | 62.63 | 63.00 | 61.46 | 62.04 | 61.50 | 435,944 |
| 01 Apr 2024 | 61.40 | 63.47 | 61.02 | 62.60 | 62.06 | 612,049 |
| 29 Mar 2024 | 61.35 | 62.14 | 60.35 | 61.59 | 61.06 | 514,900 |
| 28 Mar 2024 | 62.11 | 63.00 | 60.72 | 61.24 | 60.71 | 1,203,900 |
| 27 Mar 2024 | 63.85 | 63.85 | 62.01 | 62.05 | 61.51 | 472,198 |
| 26 Mar 2024 | 63.01 | 64.41 | 63.00 | 63.85 | 63.30 | 509,900 |
| 25 Mar 2024 | 63.77 | 64.85 | 63.00 | 63.41 | 62.86 | 416,700 |
| 22 Mar 2024 | 63.87 | 64.26 | 63.05 | 63.96 | 63.41 | 597,302 |
| 21 Mar 2024 | 65.48 | 65.88 | 63.60 | 63.70 | 63.15 | 512,700 |
| 20 Mar 2024 | 65.55 | 66.85 | 64.82 | 65.32 | 64.75 | 908,475 |
| 19 Mar 2024 | 64.30 | 66.77 | 64.30 | 65.80 | 65.23 | 1,737,800 |
| 18 Mar 2024 | 64.15 | 65.39 | 64.06 | 64.64 | 64.08 | 748,500 |
| 15 Mar 2024 | 63.26 | 65.08 | 62.50 | 64.64 | 64.08 | 1,210,200 |
| 14 Mar 2024 | 63.87 | 64.80 | 62.90 | 62.99 | 62.44 | 649,910 |
| 13 Mar 2024 | 64.15 | 64.39 | 63.40 | 63.85 | 63.30 | 782,810 |
| 12 Mar 2024 | 63.80 | 64.88 | 63.01 | 64.14 | 63.58 | 1,584,401 |
| 11 Mar 2024 | 63.20 | 64.30 | 62.72 | 63.80 | 63.25 | 1,276,700 |
| 08 Mar 2024 | 63.87 | 63.87 | 62.05 | 63.40 | 62.85 | 696,100 |
| 07 Mar 2024 | 64.30 | 65.69 | 63.30 | 63.33 | 62.78 | 726,500 |
| 06 Mar 2024 | 65.59 | 65.59 | 63.61 | 64.51 | 63.95 | 1,031,300 |
| 05 Mar 2024 | 66.95 | 67.89 | 64.62 | 66.00 | 65.43 | 1,965,025 |
| 04 Mar 2024 | 66.10 | 68.25 | 65.52 | 67.96 | 67.37 | 1,224,200 |
| 01 Mar 2024 | 64.96 | 66.40 | 64.03 | 66.10 | 65.53 | 1,274,700 |
| 29 Feb 2024 | 61.20 | 65.18 | 60.01 | 65.00 | 64.44 | 1,425,814 |
| 28 Feb 2024 | 63.60 | 63.82 | 61.10 | 61.20 | 60.67 | 848,381 |
| 27 Feb 2024 | 64.48 | 64.48 | 62.48 | 63.82 | 63.27 | 817,781 |
| 26 Feb 2024 | 62.62 | 64.51 | 62.26 | 63.24 | 62.69 | 1,789,922 |
| 23 Feb 2024 | 60.67 | 63.18 | 59.63 | 62.62 | 62.08 | 2,083,468 |
| 22 Feb 2024 | 59.67 | 61.95 | 59.67 | 60.41 | 59.89 | 1,446,853 |
| 21 Feb 2024 | 59.10 | 63.66 | 56.22 | 60.88 | 60.35 | 3,160,207 |
| 20 Feb 2024 | 58.20 | 59.58 | 55.56 | 59.51 | 58.99 | 2,887,357 |
| 19 Feb 2024 | 64.40 | 64.40 | 57.85 | 60.00 | 59.48 | 1,796,154 |
| 08 Feb 2024 | 61.89 | 66.87 | 61.89 | 62.60 | 62.06 | 1,900,621 |
| 07 Feb 2024 | 55.99 | 61.43 | 55.97 | 61.41 | 60.88 | 2,060,225 |
| 06 Feb 2024 | 50.72 | 56.07 | 49.65 | 55.85 | 55.37 | 1,636,762 |
| 05 Feb 2024 | 51.74 | 52.86 | 49.90 | 50.97 | 50.53 | 1,393,276 |
| 02 Feb 2024 | 54.32 | 54.39 | 49.88 | 52.00 | 51.55 | 1,357,552 |
| 01 Feb 2024 | 53.30 | 55.68 | 53.20 | 53.93 | 53.46 | 1,008,720 |
| 31 Jan 2024 | 54.70 | 55.49 | 53.30 | 53.50 | 53.04 | 1,039,735 |
| 30 Jan 2024 | 55.35 | 57.38 | 54.80 | 54.97 | 54.49 | 1,247,000 |
| 29 Jan 2024 | 56.40 | 57.65 | 55.45 | 55.51 | 55.03 | 1,888,557 |
| 26 Jan 2024 | 58.50 | 58.53 | 55.44 | 55.94 | 55.45 | 1,884,869 |
| 25 Jan 2024 | 60.90 | 60.90 | 58.34 | 58.79 | 58.28 | 1,334,027 |
| 24 Jan 2024 | 61.30 | 61.45 | 58.62 | 61.09 | 60.56 | 649,000 |
| 23 Jan 2024 | 58.96 | 61.80 | 58.10 | 61.30 | 60.77 | 1,091,982 |
| 22 Jan 2024 | 62.60 | 62.98 | 58.66 | 59.06 | 58.55 | 1,193,582 |
| 19 Jan 2024 | 63.17 | 63.50 | 62.49 | 62.51 | 61.97 | 448,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.