Kunshan Dongwei Technology Co.,Ltd. - 688700.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.91	40.95	40.95	42.08	40.69	5.35M
February 12, 2026	41.37	41.28	41.28	41.67	40.88	5.43M
February 11, 2026	40.8	41.14	41.14	41.82	40.5	5.43M
February 10, 2026	40.19	41.05	41.05	41.64	40.01	7.86M
February 09, 2026	40.1	40.1	40.1	40.95	39.5	8.21M
February 06, 2026	38.9	39.45	39.45	40.45	38.55	6.98M
February 05, 2026	41.32	39.32	39.32	41.32	39.2	10.12M
February 04, 2026	42	41.77	41.77	42.92	41.28	8.29M
February 03, 2026	40.87	42.55	42.55	42.8	40.41	10.66M
February 02, 2026	41.3	40.28	40.28	42.11	40.26	8.02M
January 30, 2026	40.4	41.65	41.65	42.1	39.41	10.93M
January 29, 2026	42.5	40.86	40.86	42.8	40.86	11.78M
January 28, 2026	42.6	43.01	43.01	44.5	42.4	14.57M
January 27, 2026	41.2	42.5	42.5	42.95	40.1	15.05M
January 26, 2026	42	41.56	41.56	42.76	41.01	16.64M
January 23, 2026	40.99	41.3	41.3	42.27	40.7	15.46M
January 22, 2026	41.35	40.8	40.8	42.87	40.43	14.35M
January 21, 2026	39.24	41.3	41.3	41.41	38.31	23.52M
January 20, 2026	38.6	38.06	38.06	39.86	37.65	7.9M
January 19, 2026	38.63	38.81	38.81	39.35	38.29	7.45M
January 16, 2026	37.9	38.68	38.68	39.15	37.55	8.63M
January 15, 2026	36.8	37.8	37.8	37.92	36.7	6.81M
January 14, 2026	37.1	37.19	37.19	38.74	36.75	10.58M
January 13, 2026	38.18	37.04	37.04	38.19	36.78	7.41M
January 12, 2026	37.88	38.01	38.01	38.18	37.1	9.36M
January 09, 2026	37.41	37.8	37.8	38.05	37.05	7.27M
January 08, 2026	36.93	37.54	37.54	37.95	36.81	7.12M
January 07, 2026	36.75	37.15	37.15	37.67	36.56	7.55M
January 06, 2026	36.68	36.76	36.76	37.33	36.28	6.75M
January 05, 2026	35.6	36.75	36.75	36.98	35.07	7.6M
December 31, 2025	35.79	35.28	35.28	35.79	35.15	3.95M
December 30, 2025	35.8	35.73	35.73	36.36	35.61	4.05M
December 29, 2025	36.1	36.13	36.13	36.64	35.78	6.01M
December 26, 2025	36.87	36.2	36.2	36.89	36.01	7.29M
December 25, 2025	37.03	36.83	36.83	37.71	36.32	6.22M
December 24, 2025	35.08	36.89	36.89	37.5	35.08	8.79M
December 23, 2025	34.92	35.21	35.21	36.05	34.66	6.77M
December 22, 2025	33.8	34.59	34.59	35	33.55	4.65M
December 19, 2025	34.01	33.65	33.65	34.36	33.55	3.54M
December 18, 2025	33.9	33.92	33.92	35.08	33.76	5.09M
December 17, 2025	32.92	34.2	34.2	34.34	32.29	6.36M
December 16, 2025	33.71	32.94	32.94	33.82	32.8	5.4M
December 15, 2025	34.55	33.61	33.61	34.77	33.52	4.31M
December 12, 2025	34.67	34.85	34.85	35.2	34.27	3.6M
December 11, 2025	35.5	34.77	34.77	35.51	34.71	3.37M
December 10, 2025	35.36	35.2	35.2	35.77	34.41	4.73M
December 09, 2025	35.45	35.45	35.45	36.23	35.23	5.64M
December 08, 2025	34.9	35.88	35.88	36.25	34.9	7.07M
December 05, 2025	34.44	34.91	34.91	35.06	33.61	5.91M
December 04, 2025	33.6	34.47	34.47	34.96	33.11	6.12M
December 03, 2025	34.1	33.6	33.6	34.18	33.35	3.4M
December 02, 2025	34.32	33.93	33.93	34.44	33.75	3.35M
December 01, 2025	34.63	34.45	34.45	34.96	34.13	5.13M
November 28, 2025	34.77	34.8	34.8	35.13	34.32	6.26M
November 27, 2025	34.68	34.77	34.77	35.48	33.99	10.06M
November 26, 2025	33.48	33.49	33.49	34.11	33.35	3.85M
November 25, 2025	34	33.55	33.55	34.64	33.4	5.25M
November 24, 2025	33.56	33.86	33.86	34.19	33.06	4.69M
November 21, 2025	34.7	32.96	32.96	35.18	32.83	7.2M
November 20, 2025	36.33	35.15	35.15	36.78	34.97	4.31M

Kunshan Dongwei Technology Co.,Ltd. (688700.SS) SHH