Shenzhen Kinwong Electronic Co., Ltd. - 603228.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.1	54.7	54.7	54.88	51.63	30.51M
September 04, 2025	55.26	52.03	52.03	56.88	51.12	39.07M
September 03, 2025	55	55.1	55.1	56.32	53.68	29.77M
September 02, 2025	61.69	55	55	62.5	55	48.59M
September 01, 2025	62.33	61.11	61.11	64.44	60.09	40.7M
August 29, 2025	64	63.89	63.89	64.76	62.32	40.26M
August 28, 2025	60.8	65.23	65.23	66.66	58.79	64.94M
August 27, 2025	60.77	61.02	61.02	64.14	60.25	49.3M
August 26, 2025	60.12	61.01	61.01	62.9	59.09	64.29M
August 25, 2025	56.8	59.6	59.6	59.6	56.18	59.27M
August 22, 2025	54.2	54.18	54.18	55.48	53.78	32.87M
August 21, 2025	55.75	54.2	54.2	55.75	53.52	28.55M
August 20, 2025	56.58	55.76	55.76	56.58	54.67	26.14M
August 19, 2025	57.59	57.45	57.45	59.2	56.55	28.83M
August 18, 2025	55	58.02	58.02	59.7	54.72	46.75M
August 15, 2025	54.73	54.88	54.88	55.72	54.56	33.07M
August 14, 2025	59.56	54.78	54.78	59.56	54.7	53.14M
August 13, 2025	57.8	60.16	60.16	60.33	57.08	50.41M
August 12, 2025	59.85	57.81	57.81	60.22	56.33	55.12M
August 11, 2025	58.94	60.35	60.35	61.5	57.68	32.52M
August 08, 2025	58.7	59.62	59.62	61	58.18	31.28M
August 07, 2025	59.22	59.05	59.05	61.48	57.88	26.53M
August 06, 2025	59.8	59.58	59.58	61.97	59.4	25.61M
August 05, 2025	61.53	59.9	59.9	62	59.39	23.62M
August 04, 2025	61.5	60.88	60.88	61.5	59.5	33.22M
August 01, 2025	63.76	62.15	62.15	64.5	61.38	28.72M
July 31, 2025	66.5	66.56	66.56	69.04	64.64	31.36M
July 30, 2025	67	66.2	66.2	67.5	64.06	29.76M
July 29, 2025	61.7	68.01	68.01	68.72	60.88	30.36M
July 28, 2025	58.3	63.18	63.18	64.13	58	28.3M
July 25, 2025	54.3	58.3	58.3	58.77	54.3	33.54M
July 24, 2025	54.68	54.67	54.67	55.05	52.91	22.45M
July 23, 2025	54.2	53.7	53.7	54.75	53.05	18.46M
July 22, 2025	55.85	54.24	54.24	57.49	54.24	30.02M
July 21, 2025	53.47	56.98	56.98	57.9	52.67	42.25M
July 18, 2025	54.3	53.43	53.43	58.18	52.54	46.48M
July 17, 2025	49.7	53.2	53.2	53.8	49.43	35.92M
July 16, 2025	51.51	49.53	49.53	51.71	49.34	27.33M
July 15, 2025	49.29	50.84	50.84	52.33	49.14	41.8M
July 14, 2025	47.74	48.51	48.51	49.17	47.15	28.99M
July 11, 2025	49.64	47.9	47.9	49.7	47.22	39.31M
July 10, 2025	50.54	49.65	49.65	50.99	48	35.26M
July 09, 2025	50.55	50.27	50.27	53.46	49.6	51.01M
July 08, 2025	46.03	50.55	50.55	50.55	45.5	52.63M
July 07, 2025	45.8	45.95	45.95	48.08	45.22	32.8M
July 04, 2025	44.09	46.58	46.58	47.5	43.61	59.55M
July 03, 2025	41.41	43.18	43.18	44.14	40.5	57.72M
July 02, 2025	42.33	41.1	41.1	42.4	40.16	32.05M
July 01, 2025	41.79	42.34	42.34	43	40.7	55.32M
June 30, 2025	38.98	41.84	41.84	41.84	38.79	82.98M
June 27, 2025	35.58	38.04	38.04	38.55	35	73.33M
June 26, 2025	32.33	35.12	35.12	35.12	32.33	53.82M
June 25, 2025	31.54	31.93	31.93	32.25	31.35	23.08M
June 24, 2025	31.07	31.55	31.55	32	31.07	16.8M
June 23, 2025	30.6	30.85	30.85	31.17	30.55	13.07M
June 20, 2025	32.08	31.02	31.02	32.4	30.8	16.04M
June 19, 2025	32.3	32.1	32.1	33.1	31.85	21.47M
June 18, 2025	31	32.5	32.5	32.74	30.5	34.87M
June 17, 2025	32.5	31.05	31.05	32.5	30.86	27.28M
June 16, 2025	32.25	32.35	32.35	33.67	32.15	16.5M

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