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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.21	35.75	35.75	36.7	35.5	4.01M
November 18, 2025	36.39	36.21	36.21	37.54	36.09	5.47M
November 17, 2025	37.38	36.5	36.5	37.39	36.2	4.7M
November 14, 2025	36.77	37.06	37.06	37.9	36.06	5.32M
November 13, 2025	36.81	37.14	37.14	38	36.31	5.99M
November 12, 2025	37.04	36.36	36.36	37.04	35.78	4.23M
November 11, 2025	37.65	37.04	37.04	37.97	36.88	4.16M
November 10, 2025	37.3	37.56	37.56	38.32	37.12	5.45M
November 07, 2025	36.95	37.06	37.06	38.77	36.2	10.85M
November 06, 2025	36.42	37	37	37.26	36.02	5.37M
November 05, 2025	35.8	36.2	36.2	36.58	35.58	3.78M
November 04, 2025	37.46	36.34	36.34	37.59	36.05	4.61M
November 03, 2025	38.17	37.47	37.47	38.23	36.42	6.23M
October 31, 2025	38.15	38.1	38.1	39.1	37.88	6.76M
October 30, 2025	38.86	37.81	37.81	38.9	37.52	7.26M
October 29, 2025	38.58	39.14	39.14	40.13	38.3	9.35M
October 28, 2025	38.01	38.02	38.02	38.64	37.6	7.51M
October 27, 2025	39.9	38.46	38.46	40.79	38.21	10.4M
October 24, 2025	39.5	38.86	38.86	40.08	38	10.4M
October 23, 2025	36.92	37.46	37.46	37.77	36.02	6.5M
October 22, 2025	36.19	36.95	36.95	37.46	36.01	6.36M
October 21, 2025	35.55	36.34	36.34	36.5	35.2	5.96M
October 20, 2025	35	35.07	35.07	35.59	34.41	5.37M
October 17, 2025	36.47	34.22	34.22	36.47	34.11	6.41M
October 16, 2025	36.5	36.11	36.11	37.5	36	4.58M
October 15, 2025	36.03	36.36	36.36	36.6	35.45	3.57M
October 14, 2025	37.24	36.1	36.1	37.93	35.91	5.72M
October 13, 2025	35.63	37.26	37.26	37.67	35.26	6.22M
October 10, 2025	38.75	37.35	37.35	38.95	37.25	6.24M
October 09, 2025	39.58	38.77	38.77	40.5	38.7	7.14M
September 30, 2025	39.5	39.25	39.25	40.19	39.06	5.42M
September 29, 2025	38.2	39	39	39.46	38.11	5.89M
September 26, 2025	40.17	38.25	38.25	40.57	38.25	9.18M
September 25, 2025	41.5	40.53	40.53	42.16	40.36	7.79M
September 24, 2025	39.55	41.6	41.6	41.88	39.2	7.96M
September 23, 2025	41.02	40.19	40.19	42.51	39.07	10.46M
September 22, 2025	40.4	40.29	40.29	40.78	39.75	5.04M
September 19, 2025	40.26	40.41	40.41	41.5	40.18	6.34M
September 18, 2025	40.52	40.8	40.8	42.45	40	10.65M
September 17, 2025	40.64	40.62	40.62	41.84	40.28	7.14M
September 16, 2025	40.81	40.69	40.69	41.54	39.81	7.23M
September 15, 2025	42.68	41.09	41.09	43.22	40.9	8.94M
September 12, 2025	43.51	43	43	44.46	42.12	10.78M
September 11, 2025	39.6	42.09	42.09	42.73	39.47	8.69M
September 10, 2025	39.56	39.88	39.88	40.69	39.44	5.57M
September 09, 2025	40.68	39.46	39.46	40.98	38.92	6.15M
September 08, 2025	40.82	40.76	40.76	41.5	40.26	6.05M
September 05, 2025	38.07	41	41	41.28	37.86	10.24M

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