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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.07	41	41	41.28	37.86	10.24M
September 04, 2025	42.33	38.26	38.26	42.33	37.4	11.43M
September 03, 2025	41.62	41.5	41.5	42.75	41.3	5.67M
September 02, 2025	44	41.55	41.55	45	41.38	9.48M
September 01, 2025	44.19	44.19	44.19	44.59	43.24	7.69M
August 29, 2025	44.5	44.09	44.09	45.68	43.61	8.28M
August 28, 2025	43.83	44.4	44.4	44.74	42.83	9.52M
August 27, 2025	44.42	43.04	43.04	45.57	43.01	8.35M
August 26, 2025	43.9	44.4	44.4	45.45	43.56	8.8M
August 25, 2025	46	44.04	44.04	46.29	43.21	14.75M
August 22, 2025	44.78	45.77	45.77	46.82	44.78	8.15M
August 21, 2025	46.5	45.09	45.09	47.1	44.66	8.37M
August 20, 2025	47	46.95	46.95	47.83	45.88	8.77M
August 19, 2025	48.95	47.83	47.83	49.96	47.4	10.61M
August 18, 2025	47.9	48.56	48.56	49.65	46.93	11.65M
August 15, 2025	45.01	47.01	47.01	47.31	44.42	9.5M
August 14, 2025	48	45.12	45.12	48.23	44.88	14.28M
August 13, 2025	47.51	48.39	48.39	49.05	47.21	11.11M
August 12, 2025	47.86	47.5	47.5	48.07	46.51	10.04M
August 11, 2025	46.7	48.07	48.07	48.71	46	14.4M
August 08, 2025	43.38	45.81	45.81	46.6	42.45	16.6M
August 07, 2025	44.27	43.42	43.42	45.6	43.16	9.02M
August 06, 2025	44.36	44.6	44.6	46	43.67	9.77M
August 05, 2025	48.02	44.61	44.61	48.02	43.05	14.77M
August 04, 2025	46.17	45.94	45.94	46.59	43.23	14.09M
August 01, 2025	47	46.17	46.17	48.88	44.94	14.49M
July 31, 2025	45.05	47.69	47.69	51	44.38	22.65M
July 30, 2025	44.3	44.6	44.6	45.54	43.2	11.26M
July 29, 2025	41.5	44.32	44.32	44.99	41.25	14.23M
July 28, 2025	40	41.24	41.24	43.15	39.53	13.69M
July 25, 2025	39	38.3	38.3	39.21	37.51	6.03M
July 24, 2025	36.71	38.68	38.68	39.82	36.68	8.9M
July 23, 2025	37.19	36.84	36.84	37.23	36.62	3.05M
July 22, 2025	37.58	37.15	37.15	37.86	36.84	4.15M
July 21, 2025	36.68	37.41	37.41	37.52	36.51	4.44M
July 18, 2025	36.78	36.81	36.81	37.89	36.5	5.86M
July 17, 2025	36.38	36.7	36.7	37.17	36.38	3.65M
July 16, 2025	37.15	36.62	36.62	37.4	36.4	2.85M
July 15, 2025	38.02	37.15	37.15	38.24	36.33	4.77M
July 14, 2025	38.17	38.15	38.15	38.84	38.01	2.71M
July 11, 2025	38.15	38.17	38.17	38.5	37.85	2.47M
July 10, 2025	38.13	38.2	38.2	38.42	37.52	3.73M
July 09, 2025	41.68	38.12	38.12	42.32	38.09	9.93M
July 08, 2025	40.85	41.49	41.49	42.35	40.85	4.09M
July 07, 2025	41.87	41.02	41.02	43.5	41.01	5.25M
July 04, 2025	42.85	41.81	41.81	44.88	41.66	7.68M
July 03, 2025	42.17	43.17	43.17	43.7	41.35	7.42M
July 02, 2025	40.25	41.63	41.63	46.46	39.8	10.7M
July 01, 2025	39.45	40.4	40.4	40.46	38.56	4.49M
June 30, 2025	38.22	39.45	39.45	40.31	38.22	4.73M
June 27, 2025	37.71	38.47	38.47	39.5	37.37	4.4M
June 26, 2025	38.35	37.71	37.71	38.91	37.5	2.97M
June 25, 2025	38.29	38.59	38.49	38.86	37.6	3.84M
June 24, 2025	36.86	38.29	38.19	38.76	36.67	4.87M
June 23, 2025	36.32	36.66	36.57	37.12	35.88	2.75M
June 20, 2025	36.37	36.15	36.15	37.66	36.13	3.11M
June 19, 2025	37.56	36.37	36.37	37.56	35.95	3.43M
June 18, 2025	35.8	37.28	37.28	37.84	35.6	3.93M
June 17, 2025	36.28	35.8	35.8	36.7	35.72	2.31M
June 16, 2025	35	36.28	36.28	36.29	35	3.3M

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