Shenzhen Kinwong Electronic Co., Ltd. Class A 603228
SSE · China · Electronic Technology
CNY 101.21+0.68 (+0.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 101.21 | +0.68% | CNY 102.00 | CNY 106.20 | CNY 100.91 | 23.28M |
| 2026-09-29 | CNY 100.53 | +5.82% | CNY 92.79 | CNY 101.32 | CNY 92.61 | 28.97M |
| 2026-09-28 | CNY 95.00 | -8.26% | CNY 102.99 | CNY 103.49 | CNY 93.50 | 26.42M |
| 2026-09-24 | CNY 103.55 | -3.63% | CNY 107.01 | CNY 110.12 | CNY 103.50 | 23.78M |
| 2026-09-23 | CNY 107.45 | +1.25% | CNY 106.12 | CNY 110.78 | CNY 105.30 | 29.17M |
| 2026-09-22 | CNY 106.12 | -3.67% | CNY 112.00 | CNY 112.50 | CNY 105.20 | 38.43M |
| 2026-09-21 | CNY 110.16 | +5.47% | CNY 106.02 | CNY 112.90 | CNY 106.02 | 36.68M |
| 2026-09-18 | CNY 104.45 | +0.18% | CNY 108.00 | CNY 108.55 | CNY 103.05 | 29.61M |
| 2026-09-17 | CNY 104.26 | -2.02% | CNY 105.12 | CNY 107.72 | CNY 104.07 | 23.77M |
| 2026-09-16 | CNY 106.41 | +1.76% | CNY 106.00 | CNY 108.00 | CNY 104.22 | 33.24M |
| 2026-09-15 | CNY 104.57 | -3.36% | CNY 108.21 | CNY 113.60 | CNY 104.00 | 39.22M |
| 2026-09-14 | CNY 108.21 | -3.17% | CNY 108.00 | CNY 110.97 | CNY 105.18 | 41.41M |
| 2026-09-11 | CNY 111.75 | +1.58% | CNY 108.00 | CNY 113.37 | CNY 106.60 | 40.96M |
| 2026-09-10 | CNY 110.01 | +0.38% | CNY 108.88 | CNY 113.00 | CNY 108.00 | 28.53M |
| 2026-09-09 | CNY 109.59 | +2.45% | CNY 109.10 | CNY 113.56 | CNY 107.00 | 40.75M |
| 2026-09-08 | CNY 106.97 | +0.94% | CNY 110.00 | CNY 111.29 | CNY 105.90 | 62.13M |
| 2026-09-07 | CNY 105.97 | +10.00% | CNY 98.98 | CNY 105.97 | CNY 98.55 | 50.54M |
| 2026-09-04 | CNY 96.34 | +8.96% | CNY 91.45 | CNY 97.26 | CNY 90.80 | 77.73M |
| 2026-09-03 | CNY 88.42 | -0.44% | CNY 90.40 | CNY 90.56 | CNY 85.60 | 27.47M |
| 2026-09-02 | CNY 88.81 | -0.55% | CNY 88.21 | CNY 90.46 | CNY 87.50 | 22.81M |
| 2026-09-01 | CNY 89.30 | -7.45% | CNY 96.49 | CNY 96.49 | CNY 87.50 | 40.84M |
| 2026-08-31 | CNY 96.49 | +2.76% | CNY 90.00 | CNY 97.18 | CNY 90.00 | 30.14M |
| 2026-08-28 | CNY 93.90 | -2.94% | CNY 96.99 | CNY 98.89 | CNY 93.90 | 32.64M |
| 2026-08-27 | CNY 96.74 | +7.31% | CNY 92.98 | CNY 97.00 | CNY 90.20 | 42.79M |
| 2026-08-26 | CNY 90.15 | -0.97% | CNY 92.00 | CNY 94.17 | CNY 90.00 | 31.47M |
| 2026-08-25 | CNY 91.03 | -0.67% | CNY 90.08 | CNY 92.50 | CNY 88.60 | 26.26M |
| 2026-08-24 | CNY 91.64 | -3.37% | CNY 94.84 | CNY 95.79 | CNY 87.68 | 36.21M |
| 2026-08-21 | CNY 94.84 | +6.30% | CNY 88.40 | CNY 96.82 | CNY 88.40 | 43.89M |
| 2026-08-20 | CNY 89.22 | +1.26% | CNY 88.99 | CNY 90.79 | CNY 85.00 | 32.06M |
| 2026-08-19 | CNY 88.11 | -10.00% | CNY 92.10 | CNY 95.44 | CNY 88.11 | 41.49M |
| 2026-08-18 | CNY 97.90 | +1.00% | CNY 96.00 | CNY 98.70 | CNY 92.59 | 52.28M |
| 2026-08-17 | CNY 96.93 | -1.10% | CNY 98.00 | CNY 99.00 | CNY 93.18 | 51.44M |
| 2026-08-14 | CNY 98.01 | +0.83% | CNY 98.17 | CNY 99.60 | CNY 94.50 | 50.95M |
| 2026-08-13 | CNY 97.20 | -1.03% | CNY 102.00 | CNY 106.01 | CNY 97.03 | 74.86M |
| 2026-08-12 | CNY 98.21 | +10.00% | CNY 88.91 | CNY 98.21 | CNY 88.50 | 66.43M |
| 2026-08-11 | CNY 89.28 | -7.00% | CNY 92.01 | CNY 93.00 | CNY 87.55 | 67.70M |
| 2026-08-10 | CNY 96.00 | +1.11% | CNY 99.00 | CNY 99.99 | CNY 91.22 | 105.41M |
| 2026-08-07 | CNY 94.95 | +10.00% | CNY 93.66 | CNY 94.95 | CNY 92.80 | 34.14M |
| 2026-08-06 | CNY 86.32 | +10.00% | CNY 76.96 | CNY 86.32 | CNY 76.78 | 46.53M |
| 2026-08-05 | CNY 78.47 | -1.91% | CNY 75.54 | CNY 81.99 | CNY 74.00 | 60.69M |
| 2026-08-04 | CNY 80.00 | +7.02% | CNY 77.00 | CNY 80.17 | CNY 75.10 | 47.58M |
| 2026-08-03 | CNY 74.75 | +2.82% | CNY 71.00 | CNY 76.97 | CNY 70.88 | 43.89M |
| 2026-07-31 | CNY 72.70 | +7.24% | CNY 74.56 | CNY 74.57 | CNY 71.78 | 51.06M |
| 2026-07-30 | CNY 67.79 | -10.00% | CNY 73.81 | CNY 75.00 | CNY 67.79 | 51.60M |
| 2026-07-29 | CNY 75.32 | +1.99% | CNY 71.20 | CNY 75.44 | CNY 66.66 | 56.80M |
| 2026-07-28 | CNY 73.85 | -10.00% | CNY 79.50 | CNY 79.95 | CNY 73.85 | 54.10M |
| 2026-07-27 | CNY 82.06 | +10.00% | CNY 74.60 | CNY 82.06 | CNY 74.60 | 55.21M |
| 2026-07-24 | CNY 74.60 | +1.10% | CNY 70.38 | CNY 78.36 | CNY 68.50 | 48.16M |
| 2026-07-23 | CNY 73.79 | -3.14% | CNY 76.00 | CNY 79.00 | CNY 72.01 | 44.55M |
| 2026-07-22 | CNY 76.18 | +3.14% | CNY 72.80 | CNY 79.92 | CNY 72.70 | 63.02M |
| 2026-07-21 | CNY 73.86 | +2.87% | CNY 71.21 | CNY 75.00 | CNY 64.62 | 67.69M |
| 2026-07-20 | CNY 71.80 | +0.14% | CNY 75.11 | CNY 76.15 | CNY 69.00 | 62.76M |
| 2026-07-17 | CNY 71.70 | +1.29% | CNY 67.96 | CNY 75.30 | CNY 66.80 | 84.09M |
| 2026-07-16 | CNY 70.79 | +7.94% | CNY 64.01 | CNY 72.14 | CNY 63.01 | 64.16M |
| 2026-07-15 | CNY 65.58 | -5.12% | CNY 69.69 | CNY 70.60 | CNY 65.52 | 24.26M |
| 2026-07-14 | CNY 69.12 | +5.32% | CNY 66.70 | CNY 70.06 | CNY 63.98 | 33.59M |
| 2026-07-13 | CNY 65.63 | -6.31% | CNY 68.88 | CNY 70.93 | CNY 65.02 | 25.62M |
| 2026-07-10 | CNY 70.05 | +2.64% | CNY 68.73 | CNY 73.69 | CNY 68.26 | 44.00M |
| 2026-07-09 | CNY 68.25 | +9.20% | CNY 63.88 | CNY 68.68 | CNY 63.60 | 39.32M |
| 2026-07-08 | CNY 62.50 | -2.86% | CNY 65.00 | CNY 65.50 | CNY 61.54 | 19.51M |
| 2026-07-07 | CNY 64.34 | -5.08% | CNY 66.80 | CNY 69.25 | CNY 63.60 | 25.84M |
| 2026-07-06 | CNY 67.78 | -5.82% | CNY 71.78 | CNY 71.78 | CNY 65.81 | 40.30M |
| 2026-07-03 | CNY 71.97 | +8.77% | CNY 66.05 | CNY 72.79 | CNY 65.00 | 55.79M |
| 2026-07-02 | CNY 66.17 | -2.99% | CNY 66.16 | CNY 70.16 | CNY 64.00 | 25.19M |
| 2026-07-01 | CNY 68.21 | -5.80% | CNY 72.42 | CNY 73.35 | CNY 68.00 | 31.82M |
| 2026-06-30 | CNY 72.41 | +5.57% | CNY 68.59 | CNY 73.00 | CNY 68.10 | 28.13M |
| 2026-06-29 | CNY 68.59 | -5.56% | CNY 72.17 | CNY 73.88 | CNY 67.00 | 35.27M |
| 2026-06-26 | CNY 72.63 | -6.44% | CNY 76.08 | CNY 76.48 | CNY 71.82 | 36.17M |
| 2026-06-25 | CNY 77.63 | +6.49% | CNY 73.31 | CNY 79.54 | CNY 71.52 | 52.64M |
| 2026-06-24 | CNY 72.90 | -0.08% | CNY 72.82 | CNY 74.07 | CNY 71.30 | 30.03M |
| 2026-06-23 | CNY 72.96 | -4.74% | CNY 75.51 | CNY 75.85 | CNY 71.60 | 37.22M |
| 2026-06-22 | CNY 76.59 | -5.51% | CNY 81.22 | CNY 82.00 | CNY 75.62 | 59.52M |
| 2026-06-18 | CNY 81.06 | +0.37% | CNY 79.23 | CNY 82.44 | CNY 78.31 | 51.95M |
| 2026-06-17 | CNY 80.76 | +3.34% | CNY 77.00 | CNY 82.77 | CNY 76.76 | 51.53M |
| 2026-06-16 | CNY 78.15 | -1.67% | CNY 79.94 | CNY 79.94 | CNY 77.11 | 46.31M |
| 2026-06-15 | CNY 79.48 | +8.73% | CNY 75.15 | CNY 79.70 | CNY 74.11 | 40.78M |
| 2026-06-12 | CNY 73.10 | -3.56% | CNY 78.00 | CNY 78.00 | CNY 73.10 | 39.41M |
| 2026-06-11 | CNY 75.80 | +0.61% | CNY 75.25 | CNY 78.50 | CNY 73.56 | 41.74M |
| 2026-06-10 | CNY 75.34 | +4.33% | CNY 75.00 | CNY 78.88 | CNY 74.50 | 55.87M |
| 2026-06-09 | CNY 72.21 | +4.71% | CNY 70.20 | CNY 73.40 | CNY 69.30 | 35.08M |
| 2026-06-08 | CNY 68.96 | -3.32% | CNY 67.04 | CNY 72.80 | CNY 67.04 | 31.16M |
| 2026-06-05 | CNY 71.33 | -5.27% | CNY 73.00 | CNY 74.76 | CNY 70.91 | 33.64M |
| 2026-06-04 | CNY 75.30 | +1.37% | CNY 73.08 | CNY 76.35 | CNY 72.50 | 33.96M |
| 2026-06-03 | CNY 74.28 | -1.72% | CNY 75.09 | CNY 77.30 | CNY 72.94 | 41.52M |
| 2026-06-02 | CNY 75.58 | +4.97% | CNY 72.63 | CNY 76.45 | CNY 69.20 | 43.25M |
| 2026-06-01 | CNY 72.00 | -9.07% | CNY 78.71 | CNY 81.50 | CNY 71.91 | 46.78M |
| 2026-05-29 | CNY 79.18 | -2.51% | CNY 81.74 | CNY 84.24 | CNY 77.50 | 39.40M |
| 2026-05-28 | CNY 81.22 | -1.49% | CNY 81.60 | CNY 82.63 | CNY 78.68 | 38.54M |
| 2026-05-27 | CNY 82.45 | -5.77% | CNY 86.93 | CNY 87.00 | CNY 81.75 | 50.42M |
| 2026-05-26 | CNY 87.50 | +0.67% | CNY 85.00 | CNY 89.90 | CNY 84.48 | 56.75M |