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

39.17

+2.4(+6.53%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202536.435.7135.7136.4234.6112.68M
August 14, 202537.3136.4336.4337.4136.48.71M
August 13, 202535.537.1837.1837.3535.2111.39M
August 12, 202536.535.4335.4336.7935.1211.59M
August 11, 202534.5836.3736.3737.1734.5114.69M
August 08, 202535.5934.3334.3335.8734.2110.87M
August 07, 202535.8935.4635.4636.835.088.95M
August 06, 202535.835.935.936.535.018.29M
August 05, 202535.635.635.636.3735.436.78M
August 04, 20253635.6835.6836.334.628.93M
August 01, 202534.935.9535.9536.8534.911.23M
July 31, 202535.2635.235.235.8534.511.7M
July 30, 202534.0235.3135.3136.533.8615.71M
July 29, 202533.434.2634.2634.6932.9111.36M
July 28, 202533.3533.2133.2134.1532.3810.94M
July 25, 202532.7533.3433.3434.3132.7513M
July 24, 202532.7432.7232.7233.1632.1110.63M
July 23, 202533.0132.3832.3833.8932.217.54M
July 22, 202532.3233.0133.0133.8631.915.17M
July 21, 202532.1332.3232.3233.3331.8719.64M
July 18, 202529.4832.1432.1432.2529.1422.57M
July 17, 202527.2829.6529.6529.8827.2821.82M
July 16, 202527.227.5327.5327.5526.986.41M
July 15, 202527.2527.2127.2127.3726.855.84M
July 14, 202526.827.2627.2627.3826.656.52M
July 11, 202526.9626.7526.7527.4826.77.43M
July 10, 202526.6326.9526.9527.2226.36.57M
July 09, 202526.1626.5126.5126.9825.827.11M
July 08, 202526.0826.1826.1826.725.974.55M
July 07, 202526.0526.0726.0726.8325.845.01M
July 04, 202526.325.9725.9726.5325.934.99M
July 03, 202526.226.3626.3626.6925.915.02M
July 02, 202527.226.0126.0127.2525.898.82M
July 01, 202526.6527.227.227.4226.5510.08M
June 30, 202526.426.5926.5926.6226.213.27M
June 27, 202526.2526.5526.5526.5626.242.88M
June 26, 202526.6726.2526.2526.6726.194.45M
June 25, 202526.6426.826.826.8526.434.76M
June 24, 202526.526.7426.7426.826.294.91M
June 23, 202526.126.3926.3926.6525.834.73M
June 20, 202526.125.8325.8326.4225.684.42M
June 19, 202526.7726.3426.3427.0325.887.22M
June 18, 202527.1326.8426.8427.3326.56.6M
June 17, 20252827.4227.4228.5327.110.01M
June 16, 202527.827.8527.8528.327.288.96M
June 13, 202528.4827.9827.9828.5926.8516.92M
June 12, 202527.2428.5928.5928.9826.815.59M
June 11, 202527.5527.2427.2428.18276.8M
June 10, 202528.327.9927.6928.4827.210.7M
June 09, 202527.1527.9427.9428.4926.9612.75M
June 06, 202527.0827.0827.0827.6126.676.94M
June 05, 202527.7127.3527.3527.8826.938.07M
June 04, 202528.227.7627.7628.5827.6310.55M
June 03, 202527.5428.4428.4428.6527.4411.5M
May 30, 202528.727.6527.6529.8427.4720.18M
May 29, 202527.85292929.2527.4613.97M
May 28, 202527.427.627.628.2527.356.07M
May 27, 202526.2727.6927.6928.1326.2112.46M
May 26, 202526.9626.326.327.5926.019.2M
May 23, 202527.1626.6926.6927.6726.597.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved