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

61.00

-1.53(-2.45%)

Updated at December 05 10:24AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202563.5862.5362.5364.1561.0119.29M
December 03, 202564.1363.2563.2565.562.9420.4M
December 02, 202565.6864.5164.5166.664.0622.05M
December 01, 202565.2865.4965.4966.863.222.05M
November 28, 20256365.4365.4366.3262.9725.55M
November 27, 202564.9263.3663.3667.1463.1626.16M
November 26, 202562.865.1565.1567.6461.1638.69M
November 25, 202559.8463.8563.8564.6759.8132.61M
November 24, 202561.7659.8159.8162.1159.2423.41M
November 21, 202563.1861.0261.0263.760.723.52M
November 20, 202568.4765.265.269.4465.0124.94M
November 19, 202566.8564.964.967.7263.5725.45M
November 18, 202565.867.7567.7569.565.4127.93M
November 17, 202565.8666667.8565.6815.38M
November 14, 202566.565.365.367.165.1417.31M
November 13, 202567.1568.2568.2569.1366.1425.79M
November 12, 202566.4767.667.668.1164.723.26M
November 11, 202571.2966.8966.8971.365.929.07M
November 10, 20257469.969.9756834.28M
November 07, 202575.4473.5273.5276.1573.1620.51M
November 06, 202576.876.5576.5579.676.1424.96M
November 05, 202571.8876.876.877.8571.1827.62M
November 04, 202577.274.6674.6678.2273.8827.02M
November 03, 202572.9377.277.278.227252.03M
October 31, 202574.0372.672.675.157237.71M
October 30, 202580.4774.0174.0181.3473.858.61M
October 29, 20258081.5481.5483.3379.5151.71M
October 28, 202571.5777.1977.1977.1971.4362.29M
October 27, 202566.2970.1770.1770.1764.0450.55M
October 24, 202561.363.7963.7963.9959.6539.47M
October 23, 202560.559.9759.9760.558.517.36M
October 22, 20256160.8160.816360.625.42M
October 21, 202558.961.961.962.7958.951.04M
October 20, 202555.3659.1159.1159.7655.3635.12M
October 17, 202556.6654.3354.3356.854.2114.16M
October 16, 20255756.6756.6757.5656.417.7M
October 15, 20255657.2357.2357.3854.6823.94M
October 14, 202559.6555.6755.6760.1555.4129.95M
October 13, 202557.158.4858.4860.557.130.83M
October 10, 202563.0861.1261.1264.1660.726.72M
October 09, 202563.9863.3963.3966.0963.1447.33M
September 30, 202564.4562.9762.9765.461.8830.67M
September 29, 202564.3263.8163.8165.1863.3526.72M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved