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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.66	54.33	54.33	56.8	54.21	14.16M
October 16, 2025	57	56.67	56.67	57.56	56.4	17.7M
October 15, 2025	56	57.23	57.23	57.38	54.68	23.94M
October 14, 2025	59.65	55.67	55.67	60.15	55.41	29.95M
October 13, 2025	57.1	58.48	58.48	60.5	57.1	30.83M
October 10, 2025	63.08	61.12	61.12	64.16	60.7	26.72M
October 09, 2025	63.98	63.39	63.39	66.09	63.14	47.33M
September 30, 2025	64.45	62.97	62.97	65.4	61.88	30.67M
September 29, 2025	64.32	63.81	63.81	65.18	63.35	26.72M
September 26, 2025	66.55	63.28	63.28	67.44	63.23	41.73M
September 25, 2025	68.99	67.8	67.8	69.97	66.12	37.25M
September 24, 2025	72.08	70.34	70.34	73.88	67.82	58.19M
September 23, 2025	77.8	74.99	74.99	81.41	72.1	44.79M
September 22, 2025	71.19	75.56	75.56	77.3	71.19	43.79M
September 19, 2025	74.3	72.64	72.64	75	70.11	39.76M
September 18, 2025	72	73.16	73.16	75.9	70.94	45.5M
September 17, 2025	72.44	73.11	73.11	75.2	70.79	35.47M
September 16, 2025	68.85	71.99	71.99	75.82	68.49	54.86M
September 15, 2025	68.97	69	69	71.08	67.18	58.2M
September 12, 2025	68.02	68.97	68.97	68.97	66.25	85.55M
September 11, 2025	60.96	62.7	62.7	62.7	60	25.37M
September 10, 2025	52.5	57	57	57	52.5	47.49M
September 09, 2025	53	51.82	51.82	54.3	51.3	28.72M
September 08, 2025	56	53.3	53.3	57.28	53.1	28.66M
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

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