Beijing Kawin Technology Share-Holding Co., Ltd. - 688687.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.22	27.83	27.83	28.24	27.77	2.9M
November 06, 2025	28.06	28.15	28.15	28.33	27.83	2.95M
November 05, 2025	28.01	28.2	28.2	28.49	27.9	3.28M
November 04, 2025	28.82	28.22	28.22	29.18	28.1	5.48M
November 03, 2025	29.3	29.17	29.17	29.34	28.71	5.44M
October 31, 2025	27.91	28.92	28.92	29.18	27.75	8.08M
October 30, 2025	28	27.85	27.85	28.24	27.5	3.93M
October 29, 2025	28.42	28.2	28.2	28.42	27.78	4.14M
October 28, 2025	28.16	28.34	28.34	28.51	27.92	3.89M
October 27, 2025	28.3	28.15	28.15	28.48	27.96	3.96M
October 24, 2025	27.26	28.02	28.02	28.1	27.26	3.88M
October 23, 2025	27.97	27.5	27.5	28.03	27.15	3.59M
October 22, 2025	28.29	27.99	27.99	28.63	27.85	2.72M
October 21, 2025	27.7	28.19	28.19	28.5	27.41	4.2M
October 20, 2025	27.95	27.55	27.55	27.95	27.25	3.65M
October 17, 2025	28.7	27.55	27.55	29.14	27.41	5.6M
October 16, 2025	29.1	28.62	28.62	29.3	28.33	5.86M
October 15, 2025	29	29.18	29.18	29.55	28.5	6.47M
October 14, 2025	27.95	28.91	28.91	29.81	27.7	12.7M
October 13, 2025	27.6	27.76	27.76	28.23	26.8	4.79M
October 10, 2025	28.06	27.91	27.91	28.57	27.85	4.9M
October 09, 2025	28.16	28.18	28.18	29.1	27.94	4.77M
September 30, 2025	28.01	28	28	28.13	27.71	3.67M
September 29, 2025	27.63	27.86	27.86	27.93	27.19	3.79M
September 26, 2025	27.7	27.63	27.63	28.58	27.2	5.1M
September 25, 2025	28.27	27.84	27.84	28.49	27.61	4.81M
September 24, 2025	27.68	28.22	28.22	28.38	27.53	5.92M
September 23, 2025	29	27.68	27.68	29.14	27.07	12.23M
September 22, 2025	29.31	29.19	29.19	30.37	28.89	8.19M
September 19, 2025	30	29.35	29.35	30.44	29.21	5.47M
September 18, 2025	30.02	30.09	30.09	31.2	29.74	8.63M
September 17, 2025	30	29.89	29.89	30.17	29.65	2.79M
September 16, 2025	30.2	30.02	30.02	30.38	29.55	4.8M
September 15, 2025	30.36	30.27	30.27	30.7	29.95	4.98M
September 12, 2025	30.09	30.22	30.22	30.68	29.4	7.4M
September 11, 2025	29.1	30.11	30.11	30.2	28.31	8.44M
September 10, 2025	30.23	29.68	29.68	30.91	29.58	6.63M
September 09, 2025	31.81	30.37	30.37	31.89	30.18	5.98M
September 08, 2025	31.81	31.7	31.7	32.19	30.8	6.66M
September 05, 2025	31.1	31.76	31.76	31.78	30.83	6.55M
September 04, 2025	32.7	31.1	31.1	33.19	30.6	9.23M
September 03, 2025	32.99	32.8	32.8	33.85	32.6	5.1M
September 02, 2025	33.7	33.12	33.12	34.84	32.67	9.04M
September 01, 2025	33.02	33.75	33.75	34.08	32.98	6.26M
August 29, 2025	33.33	33.21	33.21	34.25	32.7	9.72M
August 28, 2025	33.97	33.39	33.39	34.28	32	12.67M
August 27, 2025	36.07	34.12	34.12	36.3	34.04	9.79M
August 26, 2025	36.6	36.06	36.06	37.39	36	7.73M
August 25, 2025	37.05	36.69	36.69	37.67	36.51	8.5M
August 22, 2025	36.68	36.98	36.98	37.09	36.21	4.25M
August 21, 2025	37.22	36.57	36.57	37.54	36.34	5.26M
August 20, 2025	38.4	37.18	37.18	39	36.59	10.59M
August 19, 2025	36.81	38.59	38.59	40.19	36.61	13.46M
August 18, 2025	35.75	36.77	36.77	36.94	35.6	9.43M
August 15, 2025	36.4	35.71	35.71	36.42	34.61	12.68M
August 14, 2025	37.31	36.43	36.43	37.41	36.4	8.71M
August 13, 2025	35.5	37.18	37.18	37.35	35.21	11.39M
August 12, 2025	36.5	35.43	35.43	36.79	35.12	11.59M
August 11, 2025	34.58	36.37	36.37	37.17	34.51	14.69M
August 08, 2025	35.59	34.33	34.33	35.87	34.21	10.87M

Beijing Kawin Technology Share-Holding Co., Ltd. (688687.SS) SHH