Stock listing
Shenzhen:002850 Shenzhen Kedali Industry Co Ltd (科达利) 股价
Follow Shenzhen Kedali Industry Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:002850
¥170.22 CNY +9.82 (+6.1%)
Close on Nov 4, 2026
- Day range
- ¥159.29 – ¥174.00 CNYNov 4, 2026
- Volume
- 5.51M sharesNov 4, 2026
- Market cap
- ¥48.75B CNYAt the close on Nov 4, 2026 · price × 286.4M shares outstanding
- 52-week range
- ¥135.88 – ¥237.77 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥697.0M CNYMedian day 3.63M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002850 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥170.22 | +9.82 | +6.1% | ¥160.07 | ¥174.00 | ¥159.29 | 5,509,378 | |
| ¥160.40 | +0.89 | +0.6% | ¥158.71 | ¥164.28 | ¥157.93 | 4,440,676 | |
| ¥159.51 | +6.35 | +4.1% | ¥153.20 | ¥164.26 | ¥149.80 | 6,516,086 | |
| ¥153.16 | -4.92 | -3.1% | ¥154.17 | ¥163.00 | ¥153.16 | 3,555,903 | |
| ¥158.08 | -4.90 | -3.0% | ¥161.35 | ¥161.35 | ¥156.16 | 4,693,421 | |
| ¥162.98 | +11.28 | +7.4% | ¥153.02 | ¥166.87 | ¥153.02 | 9,328,766 | |
| ¥151.70 | -9.89 | -6.1% | ¥160.02 | ¥162.82 | ¥151.68 | 5,527,232 | |
| ¥161.59 | +6.00 | +3.9% | ¥163.01 | ¥165.16 | ¥158.45 | 7,321,478 | |
| ¥155.59 | +10.83 | +7.5% | ¥143.00 | ¥158.47 | ¥142.68 | 6,372,258 | |
| ¥144.76 | -0.28 | -0.2% | ¥142.87 | ¥148.20 | ¥141.82 | 4,422,228 | |
| ¥145.04 | -6.96 | -4.6% | ¥152.00 | ¥152.64 | ¥137.04 | 9,067,573 | |
| ¥152.00 | +4.87 | +3.3% | ¥146.35 | ¥157.92 | ¥145.05 | 7,524,194 | |
| ¥147.13 | +7.45 | +5.3% | ¥138.98 | ¥147.70 | ¥135.88 | 4,352,933 | |
| ¥139.68 | -1.29 | -0.9% | ¥141.60 | ¥143.00 | ¥137.73 | 2,623,377 | |
| ¥140.97 | -0.26 | -0.2% | ¥137.28 | ¥141.21 | ¥136.58 | 4,295,643 | |
| ¥141.23 | -5.72 | -3.9% | ¥146.29 | ¥146.88 | ¥140.00 | 3,432,373 | |
| ¥146.95 | -4.72 | -3.1% | ¥149.26 | ¥150.19 | ¥144.50 | 3,943,610 | |
| ¥151.67 | -3.82 | -2.5% | ¥153.99 | ¥156.86 | ¥150.89 | 2,945,254 | |
| ¥155.49 | +1.59 | +1.0% | ¥153.89 | ¥156.28 | ¥148.27 | 3,973,730 | |
| ¥153.90 | -1.90 | -1.2% | ¥155.12 | ¥156.61 | ¥150.51 | 2,876,234 | |
| ¥155.80 | -2.37 | -1.5% | ¥158.30 | ¥159.50 | ¥153.92 | 4,347,555 | |
| ¥158.17 | -4.83 | -3.0% | ¥162.18 | ¥163.85 | ¥155.33 | 6,979,559 | |
| ¥163.00 | -6.27 | -3.7% | ¥168.99 | ¥169.09 | ¥162.80 | 3,476,356 | |
| ¥169.27 | -1.71 | -1.0% | ¥170.38 | ¥174.50 | ¥169.02 | 1,961,382 | |
| ¥170.98 | -0.42 | -0.2% | ¥172.00 | ¥172.78 | ¥170.70 | 1,786,039 | |
| ¥171.40 | -3.80 | -2.2% | ¥176.00 | ¥177.80 | ¥170.50 | 2,527,835 | |
| ¥175.20 | +2.20 | +1.3% | ¥172.90 | ¥177.68 | ¥172.00 | 2,285,193 | |
| ¥173.00 | +4.64 | +2.8% | ¥170.05 | ¥174.49 | ¥168.00 | 3,099,755 | |
| ¥168.36 | +0.43 | +0.3% | ¥167.41 | ¥174.92 | ¥166.64 | 3,056,459 | |
| ¥167.93 | -5.41 | -3.1% | ¥173.56 | ¥174.00 | ¥163.59 | 4,178,649 | |
| ¥173.34 | -4.16 | -2.3% | ¥176.36 | ¥177.93 | ¥172.66 | 1,718,887 | |
| ¥177.50 | +6.10 | +3.6% | ¥169.01 | ¥181.30 | ¥169.00 | 3,960,826 | |
| ¥171.40 | +1.06 | +0.6% | ¥167.96 | ¥172.50 | ¥163.21 | 4,769,249 | |
| ¥170.34 | -5.26 | -3.0% | ¥174.69 | ¥174.70 | ¥167.40 | 3,816,659 | |
| ¥175.60 | -2.00 | -1.1% | ¥177.71 | ¥178.99 | ¥174.63 | 1,805,532 | |
| ¥177.60 | -1.23 | -0.7% | ¥178.90 | ¥179.98 | ¥176.70 | 1,848,639 | |
| ¥178.83 | +6.53 | +3.8% | ¥173.00 | ¥181.22 | ¥172.99 | 4,871,297 | |
| ¥172.30 | -2.33 | -1.3% | ¥174.60 | ¥176.00 | ¥171.25 | 2,519,958 | |
| ¥174.63 | +7.23 | +4.3% | ¥168.35 | ¥174.63 | ¥167.94 | 3,118,182 | |
| ¥167.40 | -3.83 | -2.2% | ¥169.68 | ¥170.37 | ¥166.10 | 2,519,284 | |
| ¥171.23 | -5.65 | -3.2% | ¥177.00 | ¥177.74 | ¥170.68 | 3,234,707 | |
| ¥176.88 | -0.42 | -0.2% | ¥175.02 | ¥177.29 | ¥174.28 | 2,243,542 | |
| ¥177.30 | -4.07 | -2.2% | ¥180.89 | ¥180.89 | ¥176.10 | 2,833,828 | |
| ¥181.37 | +1.71 | +1.0% | ¥179.00 | ¥182.00 | ¥177.00 | 2,007,877 | |
| ¥179.66 | +2.48 | +1.4% | ¥178.04 | ¥182.22 | ¥177.20 | 2,180,357 | |
| ¥177.18 | -6.63 | -3.6% | ¥181.50 | ¥184.14 | ¥177.07 | 3,551,396 | |
| ¥183.81 | -0.01 | 0.0% | ¥184.36 | ¥187.74 | ¥180.83 | 2,780,934 | |
| ¥183.82 | +3.36 | +1.9% | ¥180.00 | ¥186.45 | ¥179.00 | 2,902,000 | |
| ¥180.46 | -1.41 | -0.8% | ¥182.69 | ¥186.68 | ¥178.58 | 3,626,881 | |
| ¥181.87 | -18.69 | -9.3% | ¥197.00 | ¥197.88 | ¥181.50 | 7,161,378 | |
| ¥200.56 | +7.52 | +3.9% | ¥192.68 | ¥201.85 | ¥192.01 | 6,637,191 | |
| ¥193.04 | +9.48 | +5.2% | ¥187.27 | ¥193.70 | ¥184.80 | 6,046,306 | |
| ¥183.56 | -7.13 | -3.7% | ¥190.13 | ¥191.67 | ¥179.34 | 5,907,293 | |
| ¥190.69 | +0.19 | +0.1% | ¥190.00 | ¥193.83 | ¥189.49 | 3,389,134 | |
| ¥190.50 | -3.33 | -1.7% | ¥193.86 | ¥195.77 | ¥189.02 | 3,715,204 | |
| ¥193.83 | +13.02 | +7.2% | ¥180.00 | ¥198.06 | ¥179.95 | 8,523,027 | |
| ¥180.81 | -3.09 | -1.7% | ¥183.88 | ¥185.02 | ¥179.41 | 2,711,165 | |
| ¥183.90 | +4.90 | +2.7% | ¥179.00 | ¥184.17 | ¥177.30 | 3,453,264 | |
| ¥179.00 | -4.96 | -2.7% | ¥182.10 | ¥182.94 | ¥176.81 | 4,683,842 | |
| ¥183.96 | +2.63 | +1.5% | ¥181.38 | ¥186.30 | ¥180.40 | 4,493,952 | |
| ¥181.33 | +0.32 | +0.2% | ¥181.11 | ¥182.89 | ¥178.01 | 3,014,620 |
- Ticker
- Shenzhen:002850
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 27, 2026
Shenzhen Kedali Industry Q1 Net Profit Up 19.1% Y/Y
Latest news
Shenzhen Kedali Industry Q1 Net Profit Up 19.1% Y/Y
Apr 27, 2026
Closed ¥191.25 (-6.8%) on Apr 28, 2026
Kedali Industry To Invest In Lithium Battery Components Project
Apr 22, 2026
Closed ¥205.87 (-1.8%) on Apr 23, 2026
Shenzhen Kedali Industry Co Ltd on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenzhen Kedali Industry Co Ltd.