Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,150.93 -621.52 (-1.08%) CMC Crypto 200
1,184.67 -24.02 (-1.99%)
KraussMaffei Company Limited (600579.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 04 Jul 2024 | 5.63 | 5.72 | 5.35 | 5.39 | 5.39 | 13,623,531 |
| 03 Jul 2024 | 5.79 | 5.83 | 5.66 | 5.66 | 5.66 | 14,110,822 |
| 02 Jul 2024 | 5.79 | 6.20 | 5.70 | 5.91 | 5.91 | 25,026,222 |
| 01 Jul 2024 | 5.78 | 5.85 | 5.61 | 5.82 | 5.82 | 15,624,900 |
| 28 Jun 2024 | 5.90 | 5.97 | 5.75 | 5.84 | 5.84 | 24,187,927 |
| 27 Jun 2024 | 5.62 | 6.24 | 5.52 | 6.01 | 6.01 | 33,980,787 |
| 26 Jun 2024 | 5.89 | 6.27 | 5.70 | 5.79 | 5.79 | 33,756,603 |
| 25 Jun 2024 | 5.22 | 5.70 | 5.19 | 5.70 | 5.70 | 8,321,800 |
| 24 Jun 2024 | 5.32 | 5.36 | 5.12 | 5.18 | 5.18 | 4,687,700 |
| 21 Jun 2024 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | 3,260,900 |
| 20 Jun 2024 | 5.57 | 5.57 | 5.38 | 5.40 | 5.40 | 4,067,229 |
| 19 Jun 2024 | 5.56 | 5.61 | 5.47 | 5.55 | 5.55 | 3,669,300 |
| 18 Jun 2024 | 5.42 | 5.65 | 5.37 | 5.55 | 5.55 | 5,983,702 |
| 17 Jun 2024 | 5.40 | 5.44 | 5.35 | 5.36 | 5.36 | 3,833,500 |
| 14 Jun 2024 | 5.40 | 5.47 | 5.36 | 5.42 | 5.42 | 4,333,700 |
| 13 Jun 2024 | 5.65 | 5.67 | 5.45 | 5.48 | 5.48 | 4,737,326 |
| 12 Jun 2024 | 5.42 | 5.58 | 5.34 | 5.58 | 5.58 | 5,810,744 |
| 11 Jun 2024 | 5.46 | 5.46 | 5.30 | 5.39 | 5.39 | 4,922,200 |
| 07 Jun 2024 | 5.23 | 5.52 | 5.23 | 5.48 | 5.48 | 9,419,179 |
| 06 Jun 2024 | 5.44 | 5.47 | 5.15 | 5.18 | 5.18 | 9,548,836 |
| 05 Jun 2024 | 5.65 | 5.65 | 5.41 | 5.43 | 5.43 | 5,673,000 |
| 04 Jun 2024 | 5.69 | 5.70 | 5.52 | 5.62 | 5.62 | 4,862,200 |
| 03 Jun 2024 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | 7,441,701 |
| 31 May 2024 | 5.79 | 5.92 | 5.79 | 5.90 | 5.90 | 5,295,800 |
| 30 May 2024 | 5.70 | 5.87 | 5.67 | 5.80 | 5.80 | 5,361,101 |
| 29 May 2024 | 5.79 | 5.84 | 5.70 | 5.74 | 5.74 | 4,312,400 |
| 28 May 2024 | 5.87 | 5.89 | 5.77 | 5.79 | 5.79 | 3,746,000 |
| 27 May 2024 | 5.91 | 5.95 | 5.76 | 5.86 | 5.86 | 5,009,900 |
| 24 May 2024 | 5.94 | 5.95 | 5.82 | 5.83 | 5.83 | 5,329,276 |
| 23 May 2024 | 6.06 | 6.06 | 5.89 | 5.90 | 5.90 | 5,762,100 |
| 22 May 2024 | 6.06 | 6.13 | 5.99 | 6.02 | 6.02 | 5,289,100 |
| 21 May 2024 | 6.09 | 6.10 | 5.98 | 6.00 | 6.00 | 5,724,600 |
| 20 May 2024 | 6.10 | 6.20 | 6.07 | 6.09 | 6.09 | 6,214,400 |
| 17 May 2024 | 6.10 | 6.15 | 6.06 | 6.14 | 6.14 | 5,145,500 |
| 16 May 2024 | 6.11 | 6.21 | 6.08 | 6.10 | 6.10 | 5,361,400 |
| 15 May 2024 | 6.07 | 6.20 | 6.05 | 6.08 | 6.08 | 4,073,844 |
| 14 May 2024 | 6.04 | 6.15 | 6.03 | 6.14 | 6.14 | 4,582,844 |
| 13 May 2024 | 6.25 | 6.26 | 6.01 | 6.04 | 6.04 | 8,001,700 |
| 10 May 2024 | 6.27 | 6.28 | 6.12 | 6.22 | 6.22 | 6,829,000 |
| 09 May 2024 | 6.18 | 6.27 | 6.18 | 6.23 | 6.23 | 5,798,000 |
| 08 May 2024 | 6.32 | 6.36 | 6.16 | 6.18 | 6.18 | 9,030,400 |
| 07 May 2024 | 6.26 | 6.35 | 6.23 | 6.35 | 6.35 | 7,576,644 |
| 06 May 2024 | 6.12 | 6.35 | 6.12 | 6.29 | 6.29 | 11,433,700 |
| 30 Apr 2024 | 6.21 | 6.27 | 6.04 | 6.12 | 6.12 | 13,751,000 |
| 29 Apr 2024 | 5.82 | 6.06 | 5.80 | 6.05 | 6.05 | 9,956,400 |
| 26 Apr 2024 | 5.61 | 5.82 | 5.60 | 5.79 | 5.79 | 6,839,520 |
| 25 Apr 2024 | 5.66 | 5.68 | 5.59 | 5.64 | 5.64 | 5,796,000 |
| 24 Apr 2024 | 5.61 | 5.68 | 5.53 | 5.65 | 5.65 | 6,432,100 |
| 23 Apr 2024 | 5.53 | 5.66 | 5.51 | 5.56 | 5.56 | 5,805,301 |
| 22 Apr 2024 | 5.63 | 5.66 | 5.41 | 5.54 | 5.54 | 6,553,200 |
| 19 Apr 2024 | 5.72 | 5.78 | 5.60 | 5.63 | 5.63 | 7,624,600 |
| 18 Apr 2024 | 5.75 | 5.92 | 5.55 | 5.72 | 5.72 | 12,423,531 |
| 17 Apr 2024 | 5.45 | 5.78 | 5.35 | 5.76 | 5.76 | 14,177,431 |
| 16 Apr 2024 | 5.82 | 5.85 | 5.27 | 5.27 | 5.27 | 14,923,301 |
| 15 Apr 2024 | 6.23 | 6.24 | 5.66 | 5.85 | 5.85 | 15,744,590 |
| 12 Apr 2024 | 6.32 | 6.45 | 6.24 | 6.25 | 6.25 | 9,811,100 |
| 11 Apr 2024 | 6.14 | 6.38 | 6.08 | 6.30 | 6.30 | 11,519,700 |
| 10 Apr 2024 | 6.35 | 6.53 | 6.16 | 6.22 | 6.22 | 15,381,700 |
| 09 Apr 2024 | 6.18 | 6.29 | 6.16 | 6.25 | 6.25 | 8,039,500 |
| 08 Apr 2024 | 6.38 | 6.41 | 6.21 | 6.21 | 6.21 | 9,934,702 |
| 03 Apr 2024 | 6.42 | 6.49 | 6.31 | 6.39 | 6.39 | 9,695,391 |
| 02 Apr 2024 | 6.65 | 6.75 | 6.45 | 6.50 | 6.50 | 15,280,200 |
| 01 Apr 2024 | 6.60 | 6.70 | 6.58 | 6.68 | 6.68 | 11,932,900 |
| 29 Mar 2024 | 6.50 | 6.67 | 6.50 | 6.60 | 6.60 | 7,398,520 |
| 28 Mar 2024 | 6.40 | 6.64 | 6.32 | 6.57 | 6.57 | 16,772,231 |
| 27 Mar 2024 | 6.42 | 6.59 | 6.21 | 6.41 | 6.41 | 17,553,800 |
| 26 Mar 2024 | 6.87 | 6.87 | 6.34 | 6.47 | 6.47 | 32,031,201 |
| 25 Mar 2024 | 7.50 | 7.50 | 7.04 | 7.04 | 7.04 | 25,188,700 |
| 22 Mar 2024 | 7.32 | 7.82 | 7.19 | 7.61 | 7.61 | 39,088,000 |
| 21 Mar 2024 | 7.29 | 7.38 | 7.19 | 7.31 | 7.31 | 19,279,200 |
| 20 Mar 2024 | 7.26 | 7.36 | 7.20 | 7.32 | 7.32 | 18,199,300 |
| 19 Mar 2024 | 7.38 | 7.44 | 7.27 | 7.29 | 7.29 | 19,302,000 |
| 18 Mar 2024 | 7.29 | 7.40 | 7.25 | 7.40 | 7.40 | 22,144,400 |
| 15 Mar 2024 | 7.35 | 7.35 | 7.16 | 7.29 | 7.29 | 21,535,637 |
| 14 Mar 2024 | 7.65 | 7.80 | 7.28 | 7.41 | 7.41 | 28,402,731 |
| 13 Mar 2024 | 7.36 | 7.78 | 7.31 | 7.64 | 7.64 | 34,504,544 |
| 12 Mar 2024 | 7.35 | 7.51 | 7.30 | 7.41 | 7.41 | 24,550,044 |
| 11 Mar 2024 | 7.56 | 7.57 | 7.26 | 7.42 | 7.42 | 32,964,831 |
| 08 Mar 2024 | 7.81 | 7.88 | 7.28 | 7.65 | 7.65 | 40,543,102 |
| 07 Mar 2024 | 7.67 | 8.26 | 7.67 | 8.09 | 8.09 | 67,933,733 |
| 06 Mar 2024 | 7.54 | 7.61 | 7.45 | 7.55 | 7.55 | 32,812,700 |
| 05 Mar 2024 | 7.42 | 7.68 | 7.36 | 7.45 | 7.45 | 36,864,200 |
| 04 Mar 2024 | 7.48 | 7.68 | 7.23 | 7.51 | 7.51 | 40,462,031 |
| 01 Mar 2024 | 7.83 | 7.99 | 7.57 | 7.58 | 7.58 | 56,790,331 |
| 29 Feb 2024 | 7.92 | 8.40 | 7.92 | 7.98 | 7.98 | 86,852,302 |
| 28 Feb 2024 | 9.28 | 10.20 | 8.34 | 8.80 | 8.80 | 111,376,916 |
| 27 Feb 2024 | 7.60 | 9.27 | 7.59 | 9.27 | 9.27 | 84,386,193 |
| 26 Feb 2024 | 8.42 | 8.43 | 7.65 | 8.43 | 8.43 | 71,860,333 |
| 23 Feb 2024 | 7.66 | 7.66 | 7.15 | 7.66 | 7.66 | 74,463,130 |
| 22 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2,978,000 |
| 21 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 3,701,867 |
| 20 Feb 2024 | 5.28 | 5.75 | 5.28 | 5.75 | 5.75 | 8,246,500 |
| 19 Feb 2024 | 5.00 | 5.29 | 4.88 | 5.23 | 5.23 | 23,356,517 |
| 08 Feb 2024 | 4.77 | 5.15 | 4.77 | 5.03 | 5.03 | 31,061,101 |
| 07 Feb 2024 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 19,331,100 |
| 06 Feb 2024 | 6.00 | 6.37 | 5.30 | 5.89 | 5.89 | 37,696,752 |
| 05 Feb 2024 | 5.30 | 5.89 | 5.30 | 5.89 | 5.89 | 8,227,701 |
| 02 Feb 2024 | 5.60 | 5.77 | 5.06 | 5.35 | 5.35 | 9,285,400 |
| 01 Feb 2024 | 5.92 | 5.92 | 5.57 | 5.61 | 5.61 | 8,562,500 |
| *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.