Chengdu KSW Technologies Co.,Ltd. - 688283.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.26	34.97	34.97	34.98	32.26	2.56M
September 04, 2025	34.06	32.45	32.45	35.1	32	1.99M
September 03, 2025	34.1	34.02	34.02	34.59	33.38	1.76M
September 02, 2025	35.55	34.1	34.1	35.94	33.88	1.83M
September 01, 2025	34	35.61	35.61	35.83	33.56	2.48M
August 29, 2025	33.83	33.9	33.9	34.45	32.8	2.11M
August 28, 2025	32.45	34.04	34.04	34.6	31.38	3.64M
August 27, 2025	31.5	32.29	32.29	33.86	31.5	3.24M
August 26, 2025	31.15	31.84	31.84	32.38	30.67	3.18M
August 25, 2025	30.26	30.93	30.93	31.14	29.51	3.73M
August 22, 2025	30.14	30	30	30.39	29.93	1.44M
August 21, 2025	30.91	30	30	30.99	29.92	1.13M
August 20, 2025	31.28	30.75	30.75	31.35	30.1	1.63M
August 19, 2025	29.75	31.19	31.19	31.49	29.15	2.39M
August 18, 2025	30.08	29.75	29.75	30.72	29.59	1.62M
August 15, 2025	29	30.07	30.07	30.29	28.77	1.74M
August 14, 2025	29.41	29.04	29.04	29.83	28.61	1.54M
August 13, 2025	29.45	29.42	29.42	30.05	29.13	879,379
August 12, 2025	29.8	29.45	29.45	30.08	28.95	1.3M
August 11, 2025	29.44	29.59	29.59	30.53	29.14	1.74M
August 08, 2025	29.37	29.56	29.56	29.65	28.31	1.51M
August 07, 2025	29.02	28.54	28.54	29.04	28.43	770,234
August 06, 2025	28.72	28.9	28.9	29.1	28.4	624,828
August 05, 2025	28.89	28.58	28.58	29.06	28.46	762,035
August 04, 2025	28.36	28.59	28.59	28.64	27.63	813,106
August 01, 2025	27.86	28.04	28.04	28.5	27.58	870,173
July 31, 2025	28.28	27.86	27.86	28.69	27.71	687,353
July 30, 2025	28.9	28.28	28.28	28.9	28.05	818,900
July 29, 2025	29.39	28.9	28.9	29.39	28.43	905,206
July 28, 2025	28.55	28.88	28.88	29.5	28.02	1.05M
July 25, 2025	27.6	28.34	28.34	28.76	27.6	915,060
July 24, 2025	28.04	28.06	27.8	29.28	27.84	1.79M
July 23, 2025	27.07	27.9	27.64	28.29	27.02	1.49M
July 22, 2025	27.36	27.31	27.06	27.59	26.9	898,013
July 21, 2025	27.07	27.22	26.97	27.48	26.93	818,073
July 18, 2025	27.31	27.17	27.17	28.29	27.04	2.13M
July 17, 2025	25	27.3	27.3	27.48	25	2.46M
July 16, 2025	25.25	25.15	25.15	25.37	24.85	923,982
July 15, 2025	26.36	25.25	25.25	26.54	25.14	1.81M
July 14, 2025	26.9	26.36	26.36	26.9	26.33	485,102
July 11, 2025	26.78	26.63	26.63	26.78	26.36	452,856
July 10, 2025	26.84	26.8	26.8	27.11	26.3	623,308
July 09, 2025	27.26	26.74	26.74	27.26	26.67	422,326
July 08, 2025	27.01	27.09	27.09	27.32	26.86	444,123
July 07, 2025	26.92	26.87	26.87	27.15	26.65	356,106
July 04, 2025	27.36	26.98	26.98	27.48	26.84	468,893
July 03, 2025	26.93	27.36	27.36	27.83	26.26	830,002
July 02, 2025	27.3	26.8	26.8	27.44	26.64	443,462
July 01, 2025	27.55	27.16	27.16	27.65	26.99	406,393
June 30, 2025	27.24	27.45	27.45	27.57	27.11	587,598
June 27, 2025	26.88	27.1	27.1	27.32	26.77	567,804
June 26, 2025	26.7	26.88	26.88	27.12	26.53	563,336
June 25, 2025	26.9	26.76	26.76	26.95	26.48	451,273
June 24, 2025	26.26	26.71	26.71	26.86	25.94	556,126
June 23, 2025	25.79	26.17	26.17	26.24	25.4	388,949
June 20, 2025	26.04	25.69	25.69	26.24	25.43	358,619
June 19, 2025	26.38	25.91	25.91	26.52	25.86	316,015
June 18, 2025	25.89	26.38	26.38	26.49	25.89	252,064
June 17, 2025	26.56	26.21	26.21	26.56	26.06	234,411
June 16, 2025	25.99	26.4	26.4	26.62	25.69	425,494

Chengdu KSW Technologies Co.,Ltd. (688283.SS) SHH