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

Currency In CNY

688283.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	24.3	24.62	24.62	24.76	23.93	1.24M
November 10, 2026	24.4	24.11	24.11	24.4	23.63	1.24M
November 09, 2026	22.66	23.58	23.58	24.38	22.66	2.1M
November 06, 2026	22.01	22.51	22.51	23.06	22	1.34M
November 05, 2026	22	23.29	23.29	23.49	21.98	1.66M
November 04, 2026	21.49	22.52	22.52	22.77	20.86	1.87M
November 03, 2026	22.28	21.49	21.49	22.45	21.25	1.4M
November 02, 2026	22.24	22.43	22.43	22.75	21.3	1.7M
October 30, 2026	23.2	21.35	21.35	23.53	21.35	2.4M
October 29, 2026	24.3	23.75	23.75	25.1	23.64	1.91M
October 28, 2026	23.94	24.5	24.5	24.95	23.5	1.09M
October 27, 2026	24.8	23.59	23.59	25.5	23.5	1.09M
October 26, 2026	25	24.77	24.77	25.24	24.42	1.01M
October 23, 2026	24.85	25.27	25.27	25.42	23.15	2.14M
October 22, 2026	25.67	25.21	25.21	26	25.11	914,635
October 21, 2026	25.55	25.68	25.68	26.38	25.23	1.53M
October 20, 2026	23.9	25.23	25.23	25.53	23.81	1.57M
October 19, 2026	23.85	24.12	24.12	24.39	22.81	1.37M
October 16, 2026	23.74	24	24	25	23.56	1.9M
October 15, 2026	24	23.28	23.28	24.4	23.17	1.59M
October 14, 2026	25.8	24.91	24.91	26.01	24.91	1.22M
October 13, 2026	25.76	26.07	26.07	26.25	24.34	1.85M
October 12, 2026	26.31	25.81	25.81	26.5	25.4	1.51M
October 09, 2026	27.04	26.25	26.25	27.06	24.82	2.84M
October 08, 2026	28.99	26.95	26.95	29.25	26.83	2.59M
September 30, 2026	29.67	28.84	28.84	29.83	28.5	2.44M
September 29, 2026	29.88	29.49	29.49	30.83	29.4	2.9M
September 28, 2026	33.4	30.07	30.07	33.4	29.03	5.75M
September 24, 2026	32.8	34.08	34.08	36	31.1	7.4M
September 23, 2026	30.39	33.1	33.1	33.68	29.78	4.88M
September 22, 2026	30.66	30.39	30.39	31.6	30	3.99M
September 21, 2026	27.52	30.85	30.85	32.54	27.41	4.71M
September 18, 2026	26.45	27.33	27.33	27.4	26.12	1.2M
September 17, 2026	26.66	26.26	26.26	26.69	25.85	804,728
September 16, 2026	26.16	26.6	26.6	26.76	25.76	1.01M
September 15, 2026	26.16	26.13	26.13	26.81	25.87	1.04M
September 11, 2026	26.38	26.14	26.14	26.39	25.62	1.53M
September 10, 2026	26.81	26.64	26.64	27.06	26.33	1.76M
September 09, 2026	27.11	27.05	27.05	27.74	26.81	1.23M
September 08, 2026	27.38	27.02	27.02	27.48	26.88	714,105
September 07, 2026	27.09	27.16	27.16	27.49	26.96	711,184
September 04, 2026	27.2	27	27	28.01	26.86	1.14M
September 03, 2026	28.2	27.14	27.14	28.2	26.9	1.06M
September 02, 2026	27.46	27.65	27.65	28.1	26.88	2.15M
September 01, 2026	28.43	27.57	27.57	28.43	27.4	1.14M
August 31, 2026	28	28.22	28.22	28.54	27.21	1.56M
August 28, 2026	28.18	28.7	28.7	28.88	28.18	977,030
August 27, 2026	27.91	28.18	28.18	28.45	27.61	889,935
August 26, 2026	28.77	27.83	27.83	28.77	27.8	729,341
August 25, 2026	27.31	28.31	28.31	28.47	27.05	1.05M
August 24, 2026	28.53	27.72	27.72	28.56	27.18	1.24M
August 21, 2026	28.49	28.3	28.3	28.74	27.86	1.13M
August 20, 2026	28.3	28.55	28.55	28.83	27.79	945,316
August 19, 2026	29.46	28.06	28.06	29.7	27.81	1.12M
August 18, 2026	30.35	29.61	29.61	30.35	29.25	788,891
August 17, 2026	29.58	30.22	30.22	30.36	28.95	1.38M
August 14, 2026	28.88	29.18	29.18	29.51	28.81	1.06M
August 13, 2026	30.2	28.76	28.76	30.25	28.69	1.34M
August 12, 2026	28.61	29.9	29.9	30.32	28.61	1.32M
August 11, 2026	28.19	28.75	28.75	29.27	27.82	1.07M