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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	26.3	26.1	26.1	26.3	25.6	361,280
June 12, 2025	26.6	26.34	26.34	26.67	25.97	295,529
June 11, 2025	26.33	26.57	26.57	27.02	26.32	386,447
June 10, 2025	26.49	26.59	26.59	26.77	25.52	686,747
June 09, 2025	26.17	26.32	26.32	26.49	25.91	413,490
June 06, 2025	26.37	26.03	26.03	26.38	25.69	291,484
June 05, 2025	26.24	26.26	26.26	26.36	25.92	175,670
June 04, 2025	26.1	26.11	26.11	26.34	25.84	134,749
June 03, 2025	26.46	26.02	26.02	26.46	25.92	296,256
May 30, 2025	26.18	26.1	26.1	26.26	25.68	353,425
May 29, 2025	25.88	26.26	26.26	26.27	25.65	235,831
May 28, 2025	25.77	25.82	25.82	26.28	25.72	116,229
May 27, 2025	26.32	25.77	25.77	26.32	25.4	290,501
May 26, 2025	25.7	26	26	26.03	25.58	179,109

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