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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35	35.25	35.25	35.84	34.47	1.82M
December 03, 2025	34.84	35.18	35.18	35.35	34.12	2.06M
December 02, 2025	33.73	34.53	34.53	35.47	33.52	3.42M
December 01, 2025	34.2	33.92	33.92	34.82	33.8	1.61M
November 28, 2025	33.78	33.99	33.99	34.43	33.5	1.18M
November 27, 2025	33.48	33.77	33.77	34.23	32.9	1.76M
November 26, 2025	36.1	33.69	33.69	36.89	33.21	4.41M
November 25, 2025	33.96	35.02	35.02	35.26	33.49	2.31M
November 24, 2025	32.8	33.99	33.99	34.21	32.8	3.24M
November 21, 2025	34.31	32.85	32.85	34.35	32.79	1.87M
November 20, 2025	32.66	34.5	34.5	34.88	32.64	2.87M
November 19, 2025	32.59	32.47	32.47	32.81	32.24	820,626
November 18, 2025	33.64	32.69	32.69	33.64	32.65	1.09M
November 17, 2025	33.51	33.3	33.3	33.99	33.2	1.01M
November 14, 2025	34	33.68	33.68	34.2	33.06	1.77M
November 13, 2025	33.29	33.36	33.36	34	32.6	1.81M
November 12, 2025	32.6	32.7	32.7	33.36	32.02	1.27M
November 11, 2025	33.17	32.67	32.67	33.8	32.16	1.93M
November 10, 2025	31.72	32.43	32.43	32.95	31.72	1.41M
November 07, 2025	31.16	31.6	31.6	32.14	30.34	1.27M
November 06, 2025	30.55	31.17	31.17	31.32	30.55	609,410
November 05, 2025	30.09	31.01	31.01	31.49	30.05	1.09M
November 04, 2025	31.58	30.5	30.5	31.58	30.22	956,179
November 03, 2025	32.2	31.59	31.59	32.2	30.93	1.21M
October 31, 2025	31.7	32.04	32.04	32.3	31.23	1.02M
October 30, 2025	32.01	31.72	31.72	33.38	30.81	2.08M
October 29, 2025	32.99	32	32	33.71	31.6	1.67M
October 28, 2025	32.82	32.99	32.99	33.19	32.34	991,716
October 27, 2025	33.4	32.82	32.82	33.4	32.54	1.62M
October 24, 2025	31	32.81	32.81	34.25	30.96	2.54M
October 23, 2025	31.13	31	31	31.13	30.37	548,829
October 22, 2025	31.68	31.02	31.02	31.68	30.88	499,539
October 21, 2025	31.28	31.53	31.53	31.8	31.06	497,232
October 20, 2025	30.88	31.13	31.13	31.56	30.63	591,988
October 17, 2025	31.73	30.59	30.59	31.73	30.3	1M
October 16, 2025	32.44	31.59	31.59	32.44	31.38	624,662
October 15, 2025	32.01	32.4	32.4	32.55	31.33	816,537
October 14, 2025	32.46	31.6	31.6	33.33	31.4	1.35M
October 13, 2025	31	32.15	32.15	32.68	31	1.23M
October 10, 2025	32.88	32.88	32.88	33.52	32.4	1.32M
October 09, 2025	33.59	33	33	34.1	32.62	1.84M
September 30, 2025	34.24	33.59	33.59	34.48	33.41	1.56M
September 29, 2025	31.48	33.49	33.49	34.44	31.4	2.95M
September 26, 2025	30.67	31.39	31.39	32.17	30.67	1.17M
September 25, 2025	31.59	31	31	32.3	30.8	1.68M
September 24, 2025	30.98	31.87	31.87	32	30.5	1.29M
September 23, 2025	30.86	30.95	30.95	31.42	29.9	1.51M
September 22, 2025	32.99	31.15	31.15	32.99	30.85	3.29M
September 19, 2025	32.5	32.83	32.83	33.23	32.46	993,203
September 18, 2025	33.5	32.36	32.36	33.87	32	1.44M
September 17, 2025	33.72	33.45	33.45	33.93	33.07	1.05M
September 16, 2025	33.65	33.72	33.72	33.79	32.91	1.36M
September 15, 2025	34.4	33.51	33.51	34.8	33.33	1.56M
September 12, 2025	35.02	34.5	34.5	35.21	34.36	1.37M
September 11, 2025	34.97	35.08	35.08	35.62	34.22	2.24M
September 10, 2025	36.4	34.77	34.77	36.86	34.35	1.86M
September 09, 2025	36.7	36.23	36.23	38.06	35.8	1.93M
September 08, 2025	35.38	36.95	36.95	37.36	34.62	2.76M
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

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