Beijing Kawin Technology Share-Holding Co., Ltd. Class A 688687
SSE · China · Health Technology
CNY 18.91+0.50 (+2.72%)
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 18.91 | +2.72% | CNY 18.39 | CNY 19.05 | CNY 18.32 | 5.29M |
| 2026-09-29 | CNY 18.41 | -1.02% | CNY 18.41 | CNY 18.95 | CNY 18.39 | 3.72M |
| 2026-09-28 | CNY 18.60 | +1.69% | CNY 18.41 | CNY 18.99 | CNY 18.25 | 5.02M |
| 2026-09-24 | CNY 18.29 | -2.19% | CNY 18.72 | CNY 18.80 | CNY 18.27 | 3.31M |
| 2026-09-23 | CNY 18.70 | +0.54% | CNY 18.52 | CNY 18.79 | CNY 18.52 | 3.42M |
| 2026-09-22 | CNY 18.60 | +2.09% | CNY 18.25 | CNY 18.82 | CNY 18.10 | 5.04M |
| 2026-09-21 | CNY 18.22 | +5.81% | CNY 17.26 | CNY 18.29 | CNY 17.26 | 5.04M |
| 2026-09-18 | CNY 17.22 | +1.41% | CNY 16.95 | CNY 17.80 | CNY 16.95 | 2.64M |
| 2026-09-17 | CNY 16.98 | +1.37% | CNY 16.65 | CNY 17.02 | CNY 16.60 | 1.52M |
| 2026-09-16 | CNY 16.75 | -0.18% | CNY 16.67 | CNY 16.85 | CNY 16.50 | 1.69M |
| 2026-09-15 | CNY 16.78 | -2.10% | CNY 17.24 | CNY 17.24 | CNY 16.60 | 1.42M |
| 2026-09-14 | CNY 17.14 | +1.66% | CNY 16.91 | CNY 17.45 | CNY 16.62 | 2.15M |
| 2026-09-11 | CNY 16.86 | -1.75% | CNY 17.03 | CNY 17.23 | CNY 16.50 | 1.72M |
| 2026-09-10 | CNY 17.16 | -2.39% | CNY 17.47 | CNY 17.58 | CNY 17.08 | 1.37M |
| 2026-09-09 | CNY 17.58 | -1.35% | CNY 17.80 | CNY 17.82 | CNY 17.45 | 1.57M |
| 2026-09-08 | CNY 17.82 | +0.51% | CNY 17.66 | CNY 18.06 | CNY 17.53 | 1.86M |
| 2026-09-07 | CNY 17.73 | -0.67% | CNY 17.84 | CNY 18.06 | CNY 17.70 | 1.54M |
| 2026-09-04 | CNY 17.85 | +0.79% | CNY 17.88 | CNY 18.25 | CNY 17.70 | 2.15M |
| 2026-09-03 | CNY 17.71 | -1.23% | CNY 18.08 | CNY 18.14 | CNY 17.62 | 1.70M |
| 2026-09-02 | CNY 17.93 | -1.54% | CNY 18.12 | CNY 18.25 | CNY 17.90 | 1.51M |
| 2026-09-01 | CNY 18.21 | +1.45% | CNY 17.96 | CNY 18.36 | CNY 17.88 | 2.20M |
| 2026-08-31 | CNY 17.95 | -1.75% | CNY 18.05 | CNY 18.20 | CNY 17.90 | 2.52M |
| 2026-08-28 | CNY 18.27 | -0.49% | CNY 18.22 | CNY 18.60 | CNY 18.17 | 2.48M |
| 2026-08-27 | CNY 18.36 | +0.27% | CNY 18.10 | CNY 18.65 | CNY 18.01 | 2.83M |
| 2026-08-26 | CNY 18.31 | -0.11% | CNY 18.59 | CNY 19.06 | CNY 18.20 | 3.54M |
| 2026-08-25 | CNY 18.33 | +1.55% | CNY 18.10 | CNY 18.38 | CNY 17.70 | 3.80M |
| 2026-08-24 | CNY 18.05 | -0.72% | CNY 18.30 | CNY 19.13 | CNY 17.89 | 5.53M |
| 2026-08-21 | CNY 18.18 | -2.73% | CNY 18.45 | CNY 18.48 | CNY 17.78 | 5.06M |
| 2026-08-20 | CNY 18.69 | +5.77% | CNY 18.23 | CNY 19.18 | CNY 18.23 | 8.07M |
| 2026-08-19 | CNY 17.67 | -3.23% | CNY 18.26 | CNY 18.36 | CNY 17.64 | 3.57M |
| 2026-08-18 | CNY 18.26 | -0.44% | CNY 18.23 | CNY 18.45 | CNY 17.97 | 2.51M |
| 2026-08-17 | CNY 18.34 | -0.86% | CNY 18.49 | CNY 18.52 | CNY 17.68 | 3.42M |
| 2026-08-14 | CNY 18.50 | -1.23% | CNY 18.79 | CNY 19.04 | CNY 18.21 | 5.49M |
| 2026-08-13 | CNY 18.73 | +4.52% | CNY 17.80 | CNY 19.16 | CNY 17.71 | 9.01M |
| 2026-08-12 | CNY 17.92 | +1.24% | CNY 17.60 | CNY 18.22 | CNY 17.56 | 3.55M |
| 2026-08-11 | CNY 17.70 | -1.39% | CNY 17.91 | CNY 18.24 | CNY 17.70 | 4.06M |
| 2026-08-10 | CNY 17.95 | +2.22% | CNY 17.60 | CNY 18.04 | CNY 17.29 | 5.35M |
| 2026-08-07 | CNY 17.56 | +7.01% | CNY 16.45 | CNY 17.60 | CNY 16.32 | 6.78M |
| 2026-08-06 | CNY 16.41 | -1.14% | CNY 16.51 | CNY 16.59 | CNY 16.23 | 1.79M |
| 2026-08-05 | CNY 16.60 | +0.42% | CNY 16.55 | CNY 16.75 | CNY 16.36 | 2.72M |
| 2026-08-04 | CNY 16.53 | +1.85% | CNY 16.52 | CNY 16.60 | CNY 16.26 | 2.38M |
| 2026-08-03 | CNY 16.23 | +2.01% | CNY 16.08 | CNY 16.32 | CNY 15.87 | 1.96M |
| 2026-07-31 | CNY 15.91 | +2.65% | CNY 15.55 | CNY 16.00 | CNY 15.52 | 2.48M |
| 2026-07-30 | CNY 15.50 | -1.71% | CNY 16.07 | CNY 16.07 | CNY 15.45 | 2.20M |
| 2026-07-29 | CNY 15.77 | +1.87% | CNY 15.75 | CNY 15.87 | CNY 15.50 | 2.12M |
| 2026-07-28 | CNY 15.48 | -0.06% | CNY 15.60 | CNY 15.67 | CNY 15.36 | 1.52M |
| 2026-07-27 | CNY 15.49 | +3.06% | CNY 15.01 | CNY 15.61 | CNY 15.01 | 1.94M |
| 2026-07-24 | CNY 15.03 | -4.57% | CNY 15.67 | CNY 15.75 | CNY 15.02 | 2.19M |
| 2026-07-23 | CNY 15.75 | +0.19% | CNY 15.69 | CNY 15.90 | CNY 15.46 | 2.08M |
| 2026-07-22 | CNY 15.72 | -3.56% | CNY 16.46 | CNY 16.70 | CNY 15.68 | 4.01M |
| 2026-07-21 | CNY 16.30 | +0.74% | CNY 16.34 | CNY 16.36 | CNY 15.28 | 4.81M |
| 2026-07-20 | CNY 16.18 | -1.28% | CNY 16.20 | CNY 16.73 | CNY 15.95 | 4.08M |
| 2026-07-17 | CNY 16.39 | -7.92% | CNY 17.59 | CNY 17.75 | CNY 16.18 | 6.74M |
| 2026-07-16 | CNY 17.80 | +2.01% | CNY 17.50 | CNY 18.10 | CNY 17.18 | 7.17M |
| 2026-07-15 | CNY 17.45 | +1.45% | CNY 17.03 | CNY 17.85 | CNY 17.00 | 6.64M |
| 2026-07-14 | CNY 17.20 | 0.00% | CNY 17.09 | CNY 17.28 | CNY 16.77 | 3.98M |
| 2026-07-13 | CNY 17.20 | +2.63% | CNY 16.69 | CNY 17.28 | CNY 16.67 | 4.57M |
| 2026-07-10 | CNY 16.76 | +3.33% | CNY 16.19 | CNY 17.09 | CNY 15.88 | 3.68M |
| 2026-07-09 | CNY 16.22 | -1.28% | CNY 16.45 | CNY 16.85 | CNY 16.00 | 3.00M |
| 2026-07-08 | CNY 16.43 | +0.12% | CNY 16.38 | CNY 16.80 | CNY 16.18 | 2.37M |
| 2026-07-07 | CNY 16.41 | -6.07% | CNY 17.31 | CNY 17.31 | CNY 16.40 | 3.66M |
| 2026-07-06 | CNY 17.47 | +0.11% | CNY 17.40 | CNY 17.77 | CNY 17.23 | 4.49M |
| 2026-07-03 | CNY 17.45 | +1.81% | CNY 17.22 | CNY 17.49 | CNY 16.96 | 3.44M |
| 2026-07-02 | CNY 17.14 | -0.23% | CNY 17.20 | CNY 17.63 | CNY 16.92 | 4.82M |
| 2026-07-01 | CNY 17.18 | +5.33% | CNY 16.32 | CNY 17.40 | CNY 16.04 | 5.52M |
| 2026-06-30 | CNY 16.31 | +1.94% | CNY 16.00 | CNY 16.37 | CNY 15.51 | 4.15M |
| 2026-06-29 | CNY 16.00 | +6.60% | CNY 14.92 | CNY 16.12 | CNY 14.61 | 5.14M |
| 2026-06-26 | CNY 15.01 | -4.94% | CNY 15.49 | CNY 15.83 | CNY 15.01 | 2.77M |
| 2026-06-25 | CNY 15.79 | -1.37% | CNY 15.98 | CNY 16.12 | CNY 15.28 | 2.73M |
| 2026-06-24 | CNY 16.01 | -1.90% | CNY 16.33 | CNY 16.67 | CNY 15.90 | 3.57M |
| 2026-06-23 | CNY 16.32 | +3.95% | CNY 15.64 | CNY 16.66 | CNY 15.44 | 4.41M |
| 2026-06-22 | CNY 15.70 | -2.97% | CNY 16.00 | CNY 16.07 | CNY 15.11 | 5.59M |
| 2026-06-18 | CNY 16.18 | +2.47% | CNY 15.77 | CNY 16.28 | CNY 15.50 | 2.09M |
| 2026-06-17 | CNY 15.79 | -1.99% | CNY 16.00 | CNY 16.10 | CNY 15.73 | 1.75M |
| 2026-06-16 | CNY 16.11 | -2.95% | CNY 16.59 | CNY 16.59 | CNY 16.07 | 2.37M |
| 2026-06-15 | CNY 16.60 | +1.59% | CNY 16.30 | CNY 16.64 | CNY 16.13 | 2.62M |
| 2026-06-12 | CNY 16.34 | +2.45% | CNY 15.85 | CNY 16.36 | CNY 15.77 | 1.80M |
| 2026-06-11 | CNY 15.95 | -0.68% | CNY 16.05 | CNY 16.05 | CNY 15.63 | 1.96M |
| 2026-06-10 | CNY 16.06 | -2.07% | CNY 16.20 | CNY 16.38 | CNY 15.97 | 1.85M |
| 2026-06-09 | CNY 16.40 | +1.23% | CNY 16.40 | CNY 16.49 | CNY 16.11 | 1.31M |
| 2026-06-08 | CNY 16.20 | -2.53% | CNY 16.45 | CNY 16.75 | CNY 16.07 | 1.74M |
| 2026-06-05 | CNY 16.62 | +1.78% | CNY 16.32 | CNY 16.82 | CNY 16.15 | 2.39M |
| 2026-06-04 | CNY 16.33 | -1.57% | CNY 16.58 | CNY 16.68 | CNY 16.20 | 1.60M |
| 2026-06-03 | CNY 16.59 | -2.64% | CNY 16.88 | CNY 16.88 | CNY 16.57 | 1.41M |
| 2026-06-02 | CNY 17.04 | -1.73% | CNY 17.45 | CNY 17.45 | CNY 16.96 | 1.34M |
| 2026-06-01 | CNY 17.34 | +1.76% | CNY 17.15 | CNY 17.43 | CNY 17.05 | 1.84M |
| 2026-05-29 | CNY 17.04 | -1.22% | CNY 17.48 | CNY 17.48 | CNY 16.96 | 2.34M |
| 2026-05-28 | CNY 17.25 | -0.23% | CNY 17.23 | CNY 17.40 | CNY 16.92 | 1.72M |
| 2026-05-27 | CNY 17.29 | -2.48% | CNY 17.76 | CNY 17.76 | CNY 17.08 | 2.82M |
| 2026-05-26 | CNY 17.73 | -1.94% | CNY 18.14 | CNY 18.14 | CNY 17.59 | 2.44M |