Shenzhen Kiwi Instruments Co., Ltd. Class A 688045
SSE · China · Electronic Technology
CNY 55.20-2.20 (-3.83%)
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 55.20 | -3.83% | CNY 57.21 | CNY 57.98 | CNY 54.88 | 1.42M |
| 2026-09-29 | CNY 57.40 | +0.79% | CNY 57.26 | CNY 57.97 | CNY 56.30 | 2.02M |
| 2026-09-28 | CNY 56.95 | -5.99% | CNY 60.88 | CNY 61.23 | CNY 56.07 | 2.29M |
| 2026-09-24 | CNY 60.58 | -2.60% | CNY 61.78 | CNY 62.57 | CNY 60.42 | 1.51M |
| 2026-09-23 | CNY 62.20 | +3.27% | CNY 60.44 | CNY 62.70 | CNY 60.20 | 1.73M |
| 2026-09-22 | CNY 60.23 | +0.22% | CNY 61.48 | CNY 61.83 | CNY 60.16 | 1.70M |
| 2026-09-21 | CNY 60.10 | -0.41% | CNY 59.91 | CNY 60.91 | CNY 59.41 | 1.47M |
| 2026-09-18 | CNY 60.35 | +2.72% | CNY 59.99 | CNY 61.01 | CNY 59.30 | 1.80M |
| 2026-09-17 | CNY 58.75 | -1.51% | CNY 59.18 | CNY 60.70 | CNY 58.55 | 1.82M |
| 2026-09-16 | CNY 59.65 | +9.85% | CNY 54.72 | CNY 60.30 | CNY 53.76 | 2.64M |
| 2026-09-15 | CNY 54.30 | -0.22% | CNY 54.66 | CNY 55.66 | CNY 53.65 | 1.22M |
| 2026-09-14 | CNY 54.42 | +2.87% | CNY 52.90 | CNY 54.45 | CNY 51.75 | 1.30M |
| 2026-09-11 | CNY 52.90 | -2.04% | CNY 53.40 | CNY 53.87 | CNY 51.20 | 1.22M |
| 2026-09-10 | CNY 54.00 | -1.87% | CNY 54.51 | CNY 54.89 | CNY 53.75 | 1.13M |
| 2026-09-09 | CNY 55.03 | +0.92% | CNY 54.65 | CNY 56.64 | CNY 54.22 | 1.62M |
| 2026-09-08 | CNY 54.53 | -1.29% | CNY 55.68 | CNY 55.98 | CNY 54.18 | 1.42M |
| 2026-09-07 | CNY 55.24 | -0.07% | CNY 55.88 | CNY 56.38 | CNY 54.90 | 1.69M |
| 2026-09-04 | CNY 55.28 | -1.72% | CNY 57.48 | CNY 58.88 | CNY 54.71 | 2.01M |
| 2026-09-03 | CNY 56.25 | +0.04% | CNY 56.63 | CNY 57.36 | CNY 55.51 | 1.65M |
| 2026-09-02 | CNY 56.23 | -1.42% | CNY 56.30 | CNY 57.70 | CNY 55.83 | 1.77M |
| 2026-09-01 | CNY 57.04 | -5.83% | CNY 60.00 | CNY 60.39 | CNY 56.50 | 2.88M |
| 2026-08-31 | CNY 60.57 | +4.59% | CNY 57.02 | CNY 61.00 | CNY 56.52 | 2.19M |
| 2026-08-28 | CNY 57.91 | -2.00% | CNY 58.50 | CNY 60.37 | CNY 57.90 | 1.57M |
| 2026-08-27 | CNY 59.09 | +4.00% | CNY 57.15 | CNY 59.67 | CNY 56.55 | 2.08M |
| 2026-08-26 | CNY 56.82 | -1.88% | CNY 57.34 | CNY 59.06 | CNY 55.71 | 1.66M |
| 2026-08-25 | CNY 57.91 | -0.16% | CNY 57.00 | CNY 58.20 | CNY 54.74 | 1.70M |
| 2026-08-24 | CNY 58.00 | -3.49% | CNY 59.68 | CNY 60.46 | CNY 56.42 | 2.01M |
| 2026-08-21 | CNY 60.10 | -1.89% | CNY 60.53 | CNY 61.40 | CNY 59.18 | 2.79M |
| 2026-08-20 | CNY 61.26 | +0.49% | CNY 61.18 | CNY 63.17 | CNY 60.01 | 3.01M |
| 2026-08-19 | CNY 60.96 | -7.93% | CNY 64.11 | CNY 65.58 | CNY 60.39 | 2.83M |
| 2026-08-18 | CNY 66.21 | +3.66% | CNY 63.86 | CNY 68.55 | CNY 63.18 | 3.29M |
| 2026-08-17 | CNY 63.87 | +2.42% | CNY 63.32 | CNY 64.28 | CNY 60.95 | 3.80M |
| 2026-08-14 | CNY 62.36 | +0.58% | CNY 61.62 | CNY 63.08 | CNY 60.80 | 2.81M |
| 2026-08-13 | CNY 62.00 | +6.15% | CNY 59.57 | CNY 67.65 | CNY 58.43 | 4.52M |
| 2026-08-12 | CNY 58.41 | +5.43% | CNY 54.29 | CNY 58.95 | CNY 54.29 | 2.25M |
| 2026-08-11 | CNY 55.40 | +0.73% | CNY 54.35 | CNY 57.09 | CNY 53.91 | 1.98M |
| 2026-08-10 | CNY 55.00 | -2.10% | CNY 57.30 | CNY 57.30 | CNY 53.70 | 2.00M |
| 2026-08-07 | CNY 56.18 | +5.96% | CNY 53.00 | CNY 57.20 | CNY 52.44 | 2.75M |
| 2026-08-06 | CNY 53.02 | +2.89% | CNY 50.45 | CNY 53.20 | CNY 50.20 | 1.71M |
| 2026-08-05 | CNY 51.53 | +4.97% | CNY 49.33 | CNY 52.12 | CNY 48.65 | 1.91M |
| 2026-08-04 | CNY 49.09 | +6.28% | CNY 46.44 | CNY 49.52 | CNY 46.29 | 1.85M |
| 2026-08-03 | CNY 46.19 | -1.30% | CNY 46.37 | CNY 48.93 | CNY 45.60 | 2.99M |
| 2026-07-31 | CNY 46.80 | +5.03% | CNY 47.86 | CNY 49.28 | CNY 46.80 | 1.92M |
| 2026-07-30 | CNY 44.56 | -6.33% | CNY 47.46 | CNY 47.48 | CNY 44.00 | 1.95M |
| 2026-07-29 | CNY 47.57 | -1.65% | CNY 48.37 | CNY 49.09 | CNY 45.61 | 2.00M |
| 2026-07-28 | CNY 48.37 | -7.85% | CNY 51.39 | CNY 52.55 | CNY 47.80 | 2.49M |
| 2026-07-27 | CNY 52.49 | +5.15% | CNY 49.25 | CNY 52.50 | CNY 48.50 | 2.45M |
| 2026-07-24 | CNY 49.92 | +0.14% | CNY 48.72 | CNY 50.99 | CNY 48.72 | 1.96M |
| 2026-07-23 | CNY 49.85 | -2.60% | CNY 52.10 | CNY 52.72 | CNY 49.01 | 2.00M |
| 2026-07-22 | CNY 51.18 | -1.29% | CNY 51.25 | CNY 53.70 | CNY 50.66 | 2.68M |
| 2026-07-21 | CNY 51.85 | +8.04% | CNY 48.89 | CNY 52.47 | CNY 42.01 | 3.71M |
| 2026-07-20 | CNY 47.99 | -7.71% | CNY 54.13 | CNY 54.59 | CNY 47.05 | 2.44M |
| 2026-07-17 | CNY 52.00 | -9.53% | CNY 56.85 | CNY 58.50 | CNY 50.12 | 2.43M |
| 2026-07-16 | CNY 57.48 | -6.64% | CNY 60.33 | CNY 62.36 | CNY 57.48 | 2.15M |
| 2026-07-15 | CNY 61.57 | -2.50% | CNY 64.20 | CNY 65.18 | CNY 60.73 | 2.13M |
| 2026-07-14 | CNY 63.15 | +0.19% | CNY 63.73 | CNY 65.00 | CNY 59.41 | 2.42M |
| 2026-07-13 | CNY 63.03 | -11.61% | CNY 69.81 | CNY 70.99 | CNY 62.09 | 2.91M |
| 2026-07-10 | CNY 71.31 | -2.25% | CNY 72.63 | CNY 77.77 | CNY 71.00 | 2.36M |
| 2026-07-09 | CNY 72.95 | +3.30% | CNY 71.41 | CNY 73.21 | CNY 68.50 | 2.16M |
| 2026-07-08 | CNY 70.62 | -0.48% | CNY 69.33 | CNY 73.58 | CNY 67.78 | 2.15M |
| 2026-07-07 | CNY 70.96 | -1.44% | CNY 69.29 | CNY 73.59 | CNY 69.03 | 1.97M |
| 2026-07-06 | CNY 72.00 | -2.04% | CNY 74.00 | CNY 74.86 | CNY 69.04 | 2.05M |
| 2026-07-03 | CNY 73.50 | -2.65% | CNY 74.71 | CNY 76.78 | CNY 73.03 | 2.17M |
| 2026-07-02 | CNY 75.50 | -4.19% | CNY 76.96 | CNY 79.99 | CNY 74.02 | 2.24M |
| 2026-07-01 | CNY 78.80 | -2.45% | CNY 81.30 | CNY 83.25 | CNY 78.01 | 2.95M |
| 2026-06-30 | CNY 80.78 | +5.79% | CNY 76.40 | CNY 81.10 | CNY 76.02 | 2.73M |
| 2026-06-29 | CNY 76.36 | -2.47% | CNY 78.00 | CNY 79.73 | CNY 72.84 | 2.36M |
| 2026-06-26 | CNY 78.29 | -2.14% | CNY 79.00 | CNY 80.99 | CNY 77.09 | 2.23M |
| 2026-06-25 | CNY 80.00 | -0.41% | CNY 81.04 | CNY 83.00 | CNY 78.81 | 2.27M |
| 2026-06-24 | CNY 80.33 | +0.15% | CNY 79.41 | CNY 81.47 | CNY 77.95 | 2.41M |
| 2026-06-23 | CNY 80.21 | +4.44% | CNY 77.49 | CNY 82.56 | CNY 76.66 | 3.22M |
| 2026-06-22 | CNY 76.80 | -2.85% | CNY 80.10 | CNY 81.17 | CNY 74.91 | 2.84M |
| 2026-06-18 | CNY 79.05 | +0.64% | CNY 78.21 | CNY 81.30 | CNY 77.53 | 2.75M |
| 2026-06-17 | CNY 78.55 | +0.19% | CNY 77.62 | CNY 79.50 | CNY 76.89 | 3.21M |
| 2026-06-16 | CNY 78.40 | +1.29% | CNY 76.34 | CNY 79.20 | CNY 75.18 | 4.53M |
| 2026-06-15 | CNY 77.40 | +14.48% | CNY 68.00 | CNY 77.50 | CNY 68.00 | 4.27M |
| 2026-06-12 | CNY 67.61 | -3.28% | CNY 70.55 | CNY 71.87 | CNY 67.08 | 3.29M |
| 2026-06-11 | CNY 69.90 | +3.63% | CNY 68.80 | CNY 69.90 | CNY 66.47 | 2.35M |
| 2026-06-10 | CNY 67.45 | +3.37% | CNY 64.52 | CNY 68.57 | CNY 64.06 | 2.32M |
| 2026-06-09 | CNY 65.25 | +4.30% | CNY 64.33 | CNY 66.53 | CNY 62.83 | 2.49M |
| 2026-06-08 | CNY 62.56 | -8.60% | CNY 64.00 | CNY 65.10 | CNY 61.50 | 3.16M |
| 2026-06-05 | CNY 68.45 | +3.54% | CNY 66.00 | CNY 71.37 | CNY 64.64 | 2.98M |
| 2026-06-04 | CNY 66.11 | -0.74% | CNY 63.44 | CNY 67.39 | CNY 62.02 | 2.52M |
| 2026-06-03 | CNY 66.60 | +4.23% | CNY 63.89 | CNY 66.89 | CNY 63.89 | 2.62M |
| 2026-06-02 | CNY 63.90 | -1.78% | CNY 65.06 | CNY 65.64 | CNY 62.12 | 2.06M |
| 2026-06-01 | CNY 65.06 | +1.88% | CNY 64.94 | CNY 67.44 | CNY 64.00 | 3.75M |
| 2026-05-29 | CNY 63.86 | -7.30% | CNY 69.30 | CNY 69.80 | CNY 63.34 | 3.03M |
| 2026-05-28 | CNY 68.89 | +3.21% | CNY 66.97 | CNY 69.20 | CNY 65.38 | 2.41M |
| 2026-05-27 | CNY 66.75 | -1.84% | CNY 67.50 | CNY 70.23 | CNY 66.00 | 3.51M |
| 2026-05-26 | CNY 68.00 | -6.58% | CNY 72.07 | CNY 72.07 | CNY 66.10 | 3.68M |