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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.76	48.8	48.8	50.24	48.18	860,996
February 12, 2026	47.5	49.15	49.15	49.78	47.2	1.24M
February 11, 2026	48.5	47.57	47.57	49.33	47.55	827,043
February 10, 2026	49.91	48.25	48.25	49.99	48.01	1.32M
February 09, 2026	48.88	50.1	50.1	50.69	48.66	1.93M
February 06, 2026	48.18	48.46	48.46	49.37	47.61	815,324
February 05, 2026	47.81	49.05	49.05	49.87	47.09	1.27M
February 04, 2026	51.1	48.15	48.15	51.1	48.07	1.55M
February 03, 2026	49.39	51	51	52.68	48.05	3.13M
February 02, 2026	53.6	48.3	48.3	53.6	48.16	2.17M
January 30, 2026	54.8	53.85	53.85	54.96	51.51	2.11M
January 29, 2026	57.42	54.92	54.92	57.69	54	3.33M
January 28, 2026	52.42	59.31	59.31	59.31	52.42	6M
January 27, 2026	47.49	50.89	50.89	51.58	47.49	2.76M
January 26, 2026	50	49.6	49.6	51.57	46.5	2.95M
January 23, 2026	48.28	49.83	49.83	51.6	48.26	2.6M
January 22, 2026	45.89	48.26	48.26	48.88	45.21	2.39M
January 21, 2026	45.1	44.99	44.99	46.16	44.51	1.05M
January 20, 2026	48.21	45.14	45.14	48.38	44.45	1.86M
January 19, 2026	46.77	47.2	47.2	48.48	45.2	2.05M
January 16, 2026	45.25	47	47	48.87	44.72	3.24M
January 15, 2026	48.52	44.72	44.72	48.52	43.76	2.8M
January 14, 2026	45.93	48.92	48.92	49.49	43.67	5.15M
January 13, 2026	51.94	45.39	45.39	51.94	44.71	6.05M
January 12, 2026	48	52.2	52.2	52.65	46.26	6.64M
January 09, 2026	47.66	47.01	47.01	51.88	46.2	6.82M
January 08, 2026	44.47	47.62	47.62	48.86	44.47	4.83M
January 07, 2026	44.21	44.77	44.77	45.79	43.08	3.88M
January 06, 2026	43.88	44.34	44.34	46.41	42.39	6.08M
January 05, 2026	40.3	44.09	44.09	44.36	38.9	6.98M
December 31, 2025	39.5	40.3	40.3	41.41	37.8	4.5M
December 30, 2025	38.38	39	39	40.5	38.35	4.09M
December 29, 2025	36.91	38.9	38.9	39.39	35.99	3.97M
December 26, 2025	37.45	37.31	37.31	37.6	36.31	3.33M
December 25, 2025	34.13	37.24	37.24	37.44	34.13	3.59M
December 24, 2025	33.33	34.23	34.23	34.8	33.16	1.81M
December 23, 2025	35.3	33.38	33.38	35.3	33.15	2.71M
December 22, 2025	36.45	35.02	35.02	36.58	34.71	2.2M
December 19, 2025	37.01	35.93	35.93	37.97	35.8	2.18M
December 18, 2025	35.05	37.05	37.05	37.88	34.59	4.04M
December 17, 2025	35.94	34.87	34.87	36.62	34.2	2.85M
December 16, 2025	38.69	36.04	36.04	38.69	35.48	4.27M
December 15, 2025	38.74	38.11	38.11	40.79	38.04	4.83M
December 12, 2025	38.02	38.41	38.41	39.44	37.53	3.18M
December 11, 2025	37.47	37.97	37.97	38.48	36.9	2.51M
December 10, 2025	38.2	37.96	37.96	39.63	37.44	2.19M
December 09, 2025	39	38.01	38.01	40	37.88	3.54M
December 08, 2025	35.45	38.39	38.39	39.37	35.45	5.79M
December 05, 2025	35.97	35.58	35.58	35.97	34.88	1.91M
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

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