Shenzhen Kinwong Electronic Co., Ltd. (603228.SS) SHH

62.38

-1.43(-2.24%)

Updated at September 30 01:54PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202566.5563.2863.2867.4463.2341.73M
September 25, 202568.9967.867.869.9766.1237.25M
September 24, 202572.0870.3470.3473.8867.8258.19M
September 23, 202577.874.9974.9981.4172.144.79M
September 22, 202571.1975.5675.5677.371.1943.79M
September 19, 202574.372.6472.647570.1139.76M
September 18, 20257273.1673.1675.970.9445.5M
September 17, 202572.4473.1173.1175.270.7935.47M
September 16, 202568.8571.9971.9975.8268.4954.86M
September 15, 202568.97696971.0867.1858.2M
September 12, 202568.0268.9768.9768.9766.2585.55M
September 11, 202560.9662.762.762.76025.37M
September 10, 202552.557575752.547.49M
September 09, 20255351.8251.8254.351.328.72M
September 08, 20255653.353.357.2853.128.66M
September 05, 202552.154.754.754.8851.6330.51M
September 04, 202555.2652.0352.0356.8851.1239.07M
September 03, 20255555.155.156.3253.6829.77M
September 02, 202561.69555562.55548.59M
September 01, 202562.3361.1161.1164.4460.0940.7M
August 29, 20256463.8963.8964.7662.3240.26M
August 28, 202560.865.2365.2366.6658.7964.94M
August 27, 202560.7761.0261.0264.1460.2549.3M
August 26, 202560.1261.0161.0162.959.0964.29M
August 25, 202556.859.659.659.656.1859.27M
August 22, 202554.254.1854.1855.4853.7832.87M
August 21, 202555.7554.254.255.7553.5228.55M
August 20, 202556.5855.7655.7656.5854.6726.14M
August 19, 202557.5957.4557.4559.256.5528.83M
August 18, 20255558.0258.0259.754.7246.75M
August 15, 202554.7354.8854.8855.7254.5633.07M
August 14, 202559.5654.7854.7859.5654.753.14M
August 13, 202557.860.1660.1660.3357.0850.41M
August 12, 202559.8557.8157.8160.2256.3355.12M
August 11, 202558.9460.3560.3561.557.6832.52M
August 08, 202558.759.6259.626158.1831.28M
August 07, 202559.2259.0559.0561.4857.8826.53M
August 06, 202559.859.5859.5861.9759.425.61M
August 05, 202561.5359.959.96259.3923.62M
August 04, 202561.560.8860.8861.559.533.22M
August 01, 202563.7662.1562.1564.561.3828.72M
July 31, 202566.566.5666.5669.0464.6431.36M
July 30, 20256766.266.267.564.0629.76M
July 29, 202561.768.0168.0168.7260.8830.36M
July 28, 202558.363.1863.1864.135828.3M
July 25, 202554.358.358.358.7754.333.54M
July 24, 202554.6854.6754.6755.0552.9122.45M
July 23, 202554.253.753.754.7553.0518.46M
July 22, 202555.8554.2454.2457.4954.2430.02M
July 21, 202553.4756.9856.9857.952.6742.25M
July 18, 202554.353.4353.4358.1852.5446.48M
July 17, 202549.753.253.253.849.4335.92M
July 16, 202551.5149.5349.5351.7149.3427.33M
July 15, 202549.2950.8450.8452.3349.1441.8M
July 14, 202547.7448.5148.5149.1747.1528.99M
July 11, 202549.6447.947.949.747.2239.31M
July 10, 202550.5449.6549.6550.994835.26M
July 09, 202550.5550.2750.2753.4649.651.01M
July 08, 202546.0350.5550.5550.5545.552.63M
July 07, 202545.845.9545.9548.0845.2232.8M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved