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

53.89

-0.28(-0.52%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	54.68	53.89	53.89	54.98	53.68	13.51M
April 02, 2026	55.88	54.17	54.17	56.57	53.9	18.56M
April 01, 2026	58.3	56.73	56.73	58.35	56.14	19.33M
March 31, 2026	56.43	56.38	56.38	58.6	54.85	27.27M
March 30, 2026	54.56	55.2	55.2	55.69	54.05	17.54M
March 27, 2026	55.95	56.59	56.59	57.55	55.3	16.5M
March 26, 2026	57.77	57.38	57.38	58.56	57.11	13.32M
March 25, 2026	57	58.35	58.35	59.8	56.75	22.46M
March 24, 2026	57.2	56.54	56.54	57.38	55.15	17.1M
March 23, 2026	56.37	55.99	55.99	59.35	55.77	21.39M
March 20, 2026	60	57.95	57.95	60.78	57.9	21.77M
March 19, 2026	60.5	59.69	59.69	61.02	59.25	22.1M
March 18, 2026	61.46	62.07	62.07	62.68	60.5	19.67M
March 17, 2026	65.36	61.06	61.06	66.28	61	29.04M
March 16, 2026	61.9	63.45	63.45	63.68	60	23.16M
March 13, 2026	62.89	62.14	62.14	63.88	61.42	26.81M
March 12, 2026	62.9	63.66	63.66	65.84	62.55	36.69M
March 11, 2026	62.05	62.45	62.45	63.8	61.09	23.84M
March 10, 2026	60	61	61	61.58	59.78	16.4M
March 09, 2026	60.6	58.45	58.45	60.77	56.41	36.58M
March 06, 2026	62	62.27	62.27	63.6	61	17.53M
March 05, 2026	65	62.46	62.46	65.25	61.97	26.49M
March 04, 2026	61.8	64.35	64.35	65.8	61.8	14.4M
March 03, 2026	68.05	63.53	63.53	68.3	63.52	29.61M
March 02, 2026	64.24	67.22	67.22	68.72	64.23	30.93M
February 27, 2026	66.9	66.5	66.5	67.32	66.1	29.51M
February 26, 2026	67.06	69.22	69.22	70.77	65.37	56.14M
February 25, 2026	64.29	66.71	66.71	67.2	63.93	44.42M
February 24, 2026	61.8	63.6	63.6	64.37	61.77	30.19M
February 13, 2026	61.72	61.1	0	62.64	61.09	18.32M
February 12, 2026	61.92	62.3	0	62.88	61.24	16.94M
February 11, 2026	61.8	61.95	0	63.2	61.72	14.2M
February 10, 2026	62.63	62.04	0	63.16	62	18.36M
February 09, 2026	62.95	62.64	0	63.35	61.99	18.81M
February 06, 2026	60.57	61.48	0	63.36	59.68	23.17M
February 05, 2026	61.02	61	0	62.12	60.09	16.96M
February 04, 2026	62.26	61.74	0	62.99	61.01	17.42M
February 03, 2026	62.88	63.07	0	63.46	61.05	25.33M
February 02, 2026	64.15	61.9	0	65.6	61.8	24.57M
January 30, 2026	63	64.11	0	64.63	62	22.85M
January 29, 2026	65.4	63.7	0	65.76	63.63	22.96M
January 28, 2026	66.01	65.31	0	67.06	65.25	28.88M
January 27, 2026	65.62	65.82	0	66.29	63.6	28.18M
January 26, 2026	66.37	65.6	0	67.2	65.21	22.37M
January 23, 2026	68.22	66.37	0	68.22	66.14	26.71M
January 22, 2026	68	68.28	0	69.33	67	26.84M
January 21, 2026	64.46	67.42	0	67.5	64.12	25.14M
January 20, 2026	68.3	65.14	0	68.5	64.48	31.72M
January 19, 2026	70.67	68.6	0	70.76	68.59	29.39M
January 16, 2026	72.56	71.92	0	73.5	71.1	23.69M
January 15, 2026	70.6	72.11	0	72.48	70.02	20.68M
January 14, 2026	71.2	71.65	0	72.05	69.9	24.86M
January 13, 2026	71.3	70.16	0	72.6	69.71	23.92M
January 12, 2026	74	72	0	74.19	69.8	39.19M
January 09, 2026	76.5	74.81	0	76.77	72.14	32.26M
January 08, 2026	79.16	77.01	0	79.85	76.65	25.56M
January 07, 2026	77	79.99	0	81.56	76.53	34.83M
January 06, 2026	73.76	77.85	0	79.5	73	36.53M
January 05, 2026	73.21	73.93	0	74.8	71.5	26.5M
December 31, 2025	76.4	73.09	0	76.4	73.03	18.91M