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

29.57

-0.18(-0.61%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202530.0829.7529.7530.7229.591.62M
August 15, 20252930.0730.0730.2928.771.74M
August 14, 202529.4129.0429.0429.8328.611.54M
August 13, 202529.4529.4229.4230.0529.13879,379
August 12, 202529.829.4529.4530.0828.951.3M
August 11, 202529.4429.5929.5930.5329.141.74M
August 08, 202529.3729.5629.5629.6528.311.51M
August 07, 202529.0228.5428.5429.0428.43770,234
August 06, 202528.7228.928.929.128.4624,828
August 05, 202528.8928.5828.5829.0628.46762,035
August 04, 202528.3628.5928.5928.6427.63813,106
August 01, 202527.8628.0428.0428.527.58870,173
July 31, 202528.2827.8627.8628.6927.71687,353
July 30, 202528.928.2828.2828.928.05818,900
July 29, 202529.3928.928.929.3928.43905,206
July 28, 202528.5528.8828.8829.528.021.05M
July 25, 202527.628.3428.3428.7627.6915,060
July 24, 202528.0428.0627.829.2827.841.79M
July 23, 202527.0727.927.6428.2927.021.49M
July 22, 202527.3627.3127.0627.5926.9898,013
July 21, 202527.0727.2226.9727.4826.93818,073
July 18, 202527.3127.1727.1728.2927.042.13M
July 17, 20252527.327.327.48252.46M
July 16, 202525.2525.1525.1525.3724.85923,982
July 15, 202526.3625.2525.2526.5425.141.81M
July 14, 202526.926.3626.3626.926.33485,102
July 11, 202526.7826.6326.6326.7826.36452,856
July 10, 202526.8426.826.827.1126.3623,308
July 09, 202527.2626.7426.7427.2626.67422,326
July 08, 202527.0127.0927.0927.3226.86444,123
July 07, 202526.9226.8726.8727.1526.65356,106
July 04, 202527.3626.9826.9827.4826.84468,893
July 03, 202526.9327.3627.3627.8326.26830,002
July 02, 202527.326.826.827.4426.64443,462
July 01, 202527.5527.1627.1627.6526.99406,393
June 30, 202527.2427.4527.4527.5727.11587,598
June 27, 202526.8827.127.127.3226.77567,804
June 26, 202526.726.8826.8827.1226.53563,336
June 25, 202526.926.7626.7626.9526.48451,273
June 24, 202526.2626.7126.7126.8625.94556,126
June 23, 202525.7926.1726.1726.2425.4388,949
June 20, 202526.0425.6925.6926.2425.43358,619
June 19, 202526.3825.9125.9126.5225.86316,015
June 18, 202525.8926.3826.3826.4925.89252,064
June 17, 202526.5626.2126.2126.5626.06234,411
June 16, 202525.9926.426.426.6225.69425,494
June 13, 202526.326.126.126.325.6361,280
June 12, 202526.626.3426.3426.6725.97295,529
June 11, 202526.3326.5726.5727.0226.32386,447
June 10, 202526.4926.5926.5926.7725.52686,747
June 09, 202526.1726.3226.3226.4925.91413,490
June 06, 202526.3726.0326.0326.3825.69291,484
June 05, 202526.2426.2626.2626.3625.92175,670
June 04, 202526.126.1126.1126.3425.84134,749
June 03, 202526.4626.0226.0226.4625.92296,256
May 30, 202526.1826.126.126.2625.68353,425
May 29, 202525.8826.2626.2626.2725.65235,831
May 28, 202525.7725.8225.8226.2825.72116,229
May 27, 202526.3225.7725.7726.3225.4290,501
May 26, 202525.7262626.0325.58179,109
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved