Shenzhen Kinwong Electronic Co., Ltd. (SHA:603228)
China · Delayed Price · Currency is CNY 62.97
-0.84 (-1.32%)
Sep 30, 2025, 3:00 PM CST
SHA:603228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 64.45 | 65.40 | 61.88 | 62.97 | 62.97 | -1.32% | 30,674,462 |
| Sep 29, 2025 | 64.32 | 65.18 | 63.35 | 63.81 | 63.81 | 0.84% | 26,716,518 |
| Sep 26, 2025 | 66.55 | 67.44 | 63.23 | 63.28 | 63.28 | -6.67% | 41,730,463 |
| Sep 25, 2025 | 68.99 | 69.97 | 66.12 | 67.80 | 67.80 | -3.61% | 37,247,960 |
| Sep 24, 2025 | 72.08 | 73.88 | 67.82 | 70.34 | 70.34 | -6.20% | 58,185,069 |
| Sep 23, 2025 | 77.80 | 81.41 | 72.10 | 74.99 | 74.99 | -0.75% | 44,786,264 |
| Sep 22, 2025 | 71.19 | 77.30 | 71.19 | 75.56 | 75.56 | 4.02% | 43,789,131 |
| Sep 19, 2025 | 74.30 | 75.00 | 70.11 | 72.64 | 72.64 | -0.71% | 39,764,848 |
| Sep 18, 2025 | 72.00 | 75.90 | 70.94 | 73.16 | 73.16 | 0.07% | 45,496,498 |
| Sep 17, 2025 | 72.44 | 75.20 | 70.79 | 73.11 | 73.11 | 1.56% | 35,469,297 |
| Sep 16, 2025 | 68.85 | 75.82 | 68.49 | 71.99 | 71.99 | 4.33% | 54,858,527 |
| Sep 15, 2025 | 68.97 | 71.08 | 67.18 | 69.00 | 69.00 | 0.04% | 58,201,015 |
| Sep 12, 2025 | 68.02 | 68.97 | 66.25 | 68.97 | 68.97 | 10.00% | 85,551,527 |
| Sep 11, 2025 | 60.96 | 62.70 | 60.00 | 62.70 | 62.70 | 10.00% | 25,370,233 |
| Sep 10, 2025 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 10.00% | 47,489,611 |
| Sep 9, 2025 | 53.00 | 54.30 | 51.30 | 51.82 | 51.82 | -2.78% | 28,723,113 |
| Sep 8, 2025 | 56.00 | 57.28 | 53.10 | 53.30 | 53.30 | -2.56% | 28,661,493 |
| Sep 5, 2025 | 52.10 | 54.88 | 51.63 | 54.70 | 54.70 | 5.13% | 30,507,449 |
| Sep 4, 2025 | 55.26 | 56.88 | 51.12 | 52.03 | 52.03 | -5.57% | 39,067,868 |
| Sep 3, 2025 | 55.00 | 56.32 | 53.68 | 55.10 | 55.10 | 0.18% | 29,769,820 |
| Sep 2, 2025 | 61.69 | 62.50 | 55.00 | 55.00 | 55.00 | -10.00% | 48,591,091 |
| Sep 1, 2025 | 62.33 | 64.44 | 60.09 | 61.11 | 61.11 | -4.35% | 40,701,856 |
| Aug 29, 2025 | 64.00 | 64.76 | 62.32 | 63.89 | 63.89 | -2.05% | 40,258,502 |
| Aug 28, 2025 | 60.80 | 66.66 | 58.79 | 65.23 | 65.23 | 6.90% | 64,939,957 |
| Aug 27, 2025 | 60.77 | 64.14 | 60.25 | 61.02 | 61.02 | 0.02% | 49,298,835 |
| Aug 26, 2025 | 60.12 | 62.90 | 59.09 | 61.01 | 61.01 | 2.37% | 64,292,730 |
| Aug 25, 2025 | 56.80 | 59.60 | 56.18 | 59.60 | 59.60 | 10.00% | 59,266,289 |
| Aug 22, 2025 | 54.20 | 55.48 | 53.78 | 54.18 | 54.18 | -0.04% | 32,866,518 |
| Aug 21, 2025 | 55.75 | 55.75 | 53.52 | 54.20 | 54.20 | -2.80% | 28,554,416 |
| Aug 20, 2025 | 56.58 | 56.58 | 54.67 | 55.76 | 55.76 | -2.94% | 26,139,359 |
| Aug 19, 2025 | 57.59 | 59.20 | 56.55 | 57.45 | 57.45 | -0.98% | 28,834,369 |
| Aug 18, 2025 | 55.00 | 59.70 | 54.72 | 58.02 | 58.02 | 5.72% | 46,748,638 |
| Aug 15, 2025 | 54.73 | 55.72 | 54.56 | 54.88 | 54.88 | 0.18% | 33,067,856 |
| Aug 14, 2025 | 59.56 | 59.56 | 54.70 | 54.78 | 54.78 | -8.94% | 53,144,170 |
| Aug 13, 2025 | 57.80 | 60.33 | 57.08 | 60.16 | 60.16 | 4.07% | 50,413,272 |
| Aug 12, 2025 | 59.85 | 60.22 | 56.33 | 57.81 | 57.81 | -4.21% | 55,124,284 |
| Aug 11, 2025 | 58.94 | 61.50 | 57.68 | 60.35 | 60.35 | 1.22% | 32,515,185 |
| Aug 8, 2025 | 58.70 | 61.00 | 58.18 | 59.62 | 59.62 | 0.97% | 31,279,339 |
| Aug 7, 2025 | 59.22 | 61.48 | 57.88 | 59.05 | 59.05 | -0.89% | 26,529,452 |
| Aug 6, 2025 | 59.80 | 61.97 | 59.40 | 59.58 | 59.58 | -0.53% | 25,605,228 |
| Aug 5, 2025 | 61.53 | 62.00 | 59.39 | 59.90 | 59.90 | -1.61% | 23,621,043 |
| Aug 4, 2025 | 61.50 | 61.50 | 59.50 | 60.88 | 60.88 | -2.04% | 33,219,321 |
| Aug 1, 2025 | 63.76 | 64.50 | 61.38 | 62.15 | 62.15 | -6.63% | 28,721,713 |
| Jul 31, 2025 | 66.50 | 69.04 | 64.64 | 66.56 | 66.56 | 0.54% | 31,364,024 |
| Jul 30, 2025 | 67.00 | 67.50 | 64.06 | 66.20 | 66.20 | -2.66% | 29,759,475 |
| Jul 29, 2025 | 61.70 | 68.72 | 60.88 | 68.01 | 68.01 | 7.64% | 30,357,635 |
| Jul 28, 2025 | 58.30 | 64.13 | 58.00 | 63.18 | 63.18 | 8.37% | 28,297,646 |
| Jul 25, 2025 | 54.30 | 58.77 | 54.30 | 58.30 | 58.30 | 6.64% | 33,538,169 |
| Jul 24, 2025 | 54.68 | 55.05 | 52.91 | 54.67 | 54.67 | 1.81% | 22,445,830 |
| Jul 23, 2025 | 54.20 | 54.75 | 53.05 | 53.70 | 53.70 | -1.00% | 18,459,772 |