Chengdu KSW Technologies Co., Ltd. Class A 688283
SSE · China · Electronic Technology
CNY 28.84-0.65 (-2.20%)
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 28.84 | -2.20% | CNY 29.67 | CNY 29.83 | CNY 28.50 | 2.44M |
| 2026-09-29 | CNY 29.49 | -1.93% | CNY 29.88 | CNY 30.83 | CNY 29.40 | 2.90M |
| 2026-09-28 | CNY 30.07 | -11.77% | CNY 33.40 | CNY 33.40 | CNY 29.03 | 5.75M |
| 2026-09-24 | CNY 34.08 | +2.96% | CNY 32.80 | CNY 36.00 | CNY 31.10 | 7.40M |
| 2026-09-23 | CNY 33.10 | +8.92% | CNY 30.39 | CNY 33.68 | CNY 29.78 | 4.88M |
| 2026-09-22 | CNY 30.39 | -1.49% | CNY 30.66 | CNY 31.60 | CNY 30.00 | 3.99M |
| 2026-09-21 | CNY 30.85 | +12.88% | CNY 27.52 | CNY 32.54 | CNY 27.41 | 4.71M |
| 2026-09-18 | CNY 27.33 | +4.07% | CNY 26.45 | CNY 27.40 | CNY 26.12 | 1.20M |
| 2026-09-17 | CNY 26.26 | -1.28% | CNY 26.66 | CNY 26.69 | CNY 25.85 | 804.73K |
| 2026-09-16 | CNY 26.60 | +1.80% | CNY 26.16 | CNY 26.76 | CNY 25.76 | 1.01M |
| 2026-09-15 | CNY 26.13 | +0.27% | CNY 26.16 | CNY 26.81 | CNY 25.87 | 1.04M |
| 2026-09-14 | CNY 26.06 | -0.31% | CNY 25.93 | CNY 26.32 | CNY 25.63 | 1.08M |
| 2026-09-11 | CNY 26.14 | -1.88% | CNY 26.38 | CNY 26.39 | CNY 25.62 | 1.53M |
| 2026-09-10 | CNY 26.64 | -1.52% | CNY 26.81 | CNY 27.06 | CNY 26.33 | 1.76M |
| 2026-09-09 | CNY 27.05 | +0.11% | CNY 27.11 | CNY 27.74 | CNY 26.81 | 1.23M |
| 2026-09-08 | CNY 27.02 | -0.52% | CNY 27.38 | CNY 27.48 | CNY 26.88 | 714.11K |
| 2026-09-07 | CNY 27.16 | +0.59% | CNY 27.09 | CNY 27.49 | CNY 26.96 | 711.18K |
| 2026-09-04 | CNY 27.00 | -0.52% | CNY 27.20 | CNY 28.01 | CNY 26.86 | 1.14M |
| 2026-09-03 | CNY 27.14 | -1.84% | CNY 28.20 | CNY 28.20 | CNY 26.90 | 1.06M |
| 2026-09-02 | CNY 27.65 | +0.29% | CNY 27.46 | CNY 28.10 | CNY 26.88 | 2.15M |
| 2026-09-01 | CNY 27.57 | -2.30% | CNY 28.43 | CNY 28.43 | CNY 27.40 | 1.14M |
| 2026-08-31 | CNY 28.22 | -1.67% | CNY 28.00 | CNY 28.54 | CNY 27.21 | 1.56M |
| 2026-08-28 | CNY 28.70 | +1.85% | CNY 28.18 | CNY 28.88 | CNY 28.18 | 977.03K |
| 2026-08-27 | CNY 28.18 | +1.26% | CNY 27.91 | CNY 28.45 | CNY 27.61 | 889.94K |
| 2026-08-26 | CNY 27.83 | -1.70% | CNY 28.77 | CNY 28.77 | CNY 27.80 | 729.34K |
| 2026-08-25 | CNY 28.31 | +2.13% | CNY 27.31 | CNY 28.47 | CNY 27.05 | 1.05M |
| 2026-08-24 | CNY 27.72 | -2.05% | CNY 28.53 | CNY 28.56 | CNY 27.18 | 1.24M |
| 2026-08-21 | CNY 28.30 | -0.88% | CNY 28.49 | CNY 28.74 | CNY 27.86 | 1.13M |
| 2026-08-20 | CNY 28.55 | +1.75% | CNY 28.30 | CNY 28.83 | CNY 27.79 | 945.32K |
| 2026-08-19 | CNY 28.06 | -5.23% | CNY 29.46 | CNY 29.70 | CNY 27.81 | 1.12M |
| 2026-08-18 | CNY 29.61 | -2.02% | CNY 30.35 | CNY 30.35 | CNY 29.25 | 788.89K |
| 2026-08-17 | CNY 30.22 | +3.56% | CNY 29.58 | CNY 30.36 | CNY 28.95 | 1.38M |
| 2026-08-14 | CNY 29.18 | +1.46% | CNY 28.88 | CNY 29.51 | CNY 28.81 | 1.06M |
| 2026-08-13 | CNY 28.76 | -3.81% | CNY 30.20 | CNY 30.25 | CNY 28.69 | 1.34M |
| 2026-08-12 | CNY 29.90 | +4.00% | CNY 28.61 | CNY 30.32 | CNY 28.61 | 1.32M |
| 2026-08-11 | CNY 28.75 | +0.67% | CNY 28.19 | CNY 29.27 | CNY 27.82 | 1.07M |
| 2026-08-10 | CNY 28.56 | +1.35% | CNY 28.49 | CNY 28.78 | CNY 27.45 | 1.30M |
| 2026-08-07 | CNY 28.18 | +1.26% | CNY 28.02 | CNY 28.26 | CNY 27.13 | 1.11M |
| 2026-08-06 | CNY 27.83 | +1.46% | CNY 27.62 | CNY 28.26 | CNY 27.22 | 1.16M |
| 2026-08-05 | CNY 27.43 | +2.89% | CNY 26.41 | CNY 27.72 | CNY 26.38 | 1.52M |
| 2026-08-04 | CNY 26.66 | +1.45% | CNY 26.72 | CNY 26.98 | CNY 26.00 | 1.92M |
| 2026-08-03 | CNY 26.28 | +4.37% | CNY 25.37 | CNY 26.50 | CNY 25.04 | 1.57M |
| 2026-07-31 | CNY 25.18 | +4.18% | CNY 24.80 | CNY 25.58 | CNY 24.64 | 1.51M |
| 2026-07-30 | CNY 24.17 | -3.74% | CNY 25.10 | CNY 25.30 | CNY 23.70 | 1.60M |
| 2026-07-29 | CNY 25.11 | +0.32% | CNY 25.03 | CNY 25.30 | CNY 24.30 | 1.45M |
| 2026-07-28 | CNY 25.03 | -1.73% | CNY 25.11 | CNY 25.71 | CNY 24.80 | 1.17M |
| 2026-07-27 | CNY 25.47 | +4.34% | CNY 24.12 | CNY 25.59 | CNY 24.12 | 1.21M |
| 2026-07-24 | CNY 24.41 | -2.79% | CNY 24.55 | CNY 25.12 | CNY 24.30 | 1.55M |
| 2026-07-23 | CNY 25.11 | +1.50% | CNY 24.55 | CNY 25.28 | CNY 24.55 | 1.45M |
| 2026-07-22 | CNY 24.74 | -1.71% | CNY 24.80 | CNY 25.36 | CNY 24.40 | 2.25M |
| 2026-07-21 | CNY 25.17 | +5.09% | CNY 24.63 | CNY 25.21 | CNY 22.46 | 3.76M |
| 2026-07-20 | CNY 23.95 | -9.35% | CNY 26.67 | CNY 27.27 | CNY 23.82 | 2.87M |
| 2026-07-17 | CNY 26.42 | -6.97% | CNY 28.39 | CNY 28.39 | CNY 26.14 | 1.59M |
| 2026-07-16 | CNY 28.40 | -2.17% | CNY 28.78 | CNY 29.33 | CNY 28.35 | 1.10M |
| 2026-07-15 | CNY 29.03 | -1.29% | CNY 29.19 | CNY 30.14 | CNY 28.81 | 1.30M |
| 2026-07-14 | CNY 29.41 | +0.72% | CNY 29.27 | CNY 29.58 | CNY 28.28 | 1.65M |
| 2026-07-13 | CNY 29.20 | -11.92% | CNY 32.88 | CNY 33.05 | CNY 28.89 | 2.60M |
| 2026-07-10 | CNY 33.15 | +6.22% | CNY 31.03 | CNY 34.50 | CNY 30.90 | 2.55M |
| 2026-07-09 | CNY 31.21 | +2.09% | CNY 30.57 | CNY 31.29 | CNY 29.48 | 1.24M |
| 2026-07-08 | CNY 30.57 | -1.07% | CNY 30.90 | CNY 31.53 | CNY 30.44 | 1.25M |
| 2026-07-07 | CNY 30.90 | -4.72% | CNY 31.78 | CNY 32.80 | CNY 30.65 | 1.41M |
| 2026-07-06 | CNY 32.43 | -5.04% | CNY 34.46 | CNY 34.51 | CNY 31.85 | 1.50M |
| 2026-07-03 | CNY 34.15 | +3.45% | CNY 33.04 | CNY 34.68 | CNY 32.86 | 1.60M |
| 2026-07-02 | CNY 33.01 | -2.63% | CNY 34.00 | CNY 35.20 | CNY 32.92 | 1.57M |
| 2026-07-01 | CNY 33.90 | +2.39% | CNY 36.08 | CNY 36.28 | CNY 33.15 | 1.65M |
| 2026-06-30 | CNY 33.11 | +4.84% | CNY 31.45 | CNY 33.49 | CNY 31.31 | 1.52M |
| 2026-06-29 | CNY 31.58 | -3.16% | CNY 32.49 | CNY 33.18 | CNY 30.92 | 2.19M |
| 2026-06-26 | CNY 32.61 | -3.09% | CNY 33.31 | CNY 33.61 | CNY 32.28 | 1.48M |
| 2026-06-25 | CNY 33.65 | 0.00% | CNY 33.77 | CNY 34.20 | CNY 32.71 | 2.01M |
| 2026-06-24 | CNY 33.65 | -1.67% | CNY 27.39 | CNY 34.43 | CNY 27.39 | 2.00M |
| 2026-06-23 | CNY 34.22 | -1.67% | CNY 34.51 | CNY 35.06 | CNY 33.78 | 1.38M |
| 2026-06-22 | CNY 34.80 | -4.92% | CNY 36.00 | CNY 36.60 | CNY 33.80 | 2.51M |
| 2026-06-18 | CNY 36.60 | +2.21% | CNY 35.86 | CNY 37.79 | CNY 35.58 | 2.31M |
| 2026-06-17 | CNY 35.81 | -2.87% | CNY 36.05 | CNY 36.73 | CNY 35.54 | 2.27M |
| 2026-06-16 | CNY 36.87 | -6.18% | CNY 39.37 | CNY 39.37 | CNY 36.04 | 3.99M |
| 2026-06-15 | CNY 39.30 | +9.08% | CNY 35.67 | CNY 39.50 | CNY 35.02 | 3.86M |
| 2026-06-12 | CNY 36.03 | +2.18% | CNY 34.99 | CNY 36.66 | CNY 34.99 | 1.48M |
| 2026-06-11 | CNY 35.26 | -1.15% | CNY 35.27 | CNY 35.99 | CNY 34.72 | 1.16M |
| 2026-06-10 | CNY 35.67 | -0.53% | CNY 35.52 | CNY 36.10 | CNY 34.71 | 1.69M |
| 2026-06-09 | CNY 35.86 | -0.39% | CNY 36.36 | CNY 36.66 | CNY 35.38 | 1.14M |
| 2026-06-08 | CNY 36.00 | -3.79% | CNY 36.46 | CNY 37.86 | CNY 35.21 | 1.69M |
| 2026-06-05 | CNY 37.42 | +2.21% | CNY 37.00 | CNY 38.19 | CNY 35.67 | 1.99M |
| 2026-06-04 | CNY 36.61 | -1.67% | CNY 37.00 | CNY 37.95 | CNY 36.18 | 1.20M |
| 2026-06-03 | CNY 37.23 | +0.30% | CNY 37.80 | CNY 38.48 | CNY 36.76 | 1.68M |
| 2026-06-02 | CNY 37.12 | +0.05% | CNY 36.83 | CNY 37.72 | CNY 35.40 | 2.06M |
| 2026-06-01 | CNY 37.10 | -1.93% | CNY 37.79 | CNY 38.84 | CNY 36.89 | 1.74M |
| 2026-05-29 | CNY 37.83 | -9.71% | CNY 42.21 | CNY 42.21 | CNY 37.73 | 2.40M |
| 2026-05-28 | CNY 41.90 | +1.82% | CNY 41.33 | CNY 42.43 | CNY 40.12 | 1.57M |
| 2026-05-27 | CNY 41.15 | -5.12% | CNY 43.20 | CNY 43.37 | CNY 40.76 | 1.77M |
| 2026-05-26 | CNY 43.37 | -1.97% | CNY 43.26 | CNY 44.21 | CNY 41.32 | 3.31M |