Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.75	37.97	37.51	37.62	37.62	-0.08%	643,412
Dec 18, 2025	36.49	37.88	36.49	37.65	37.65	1.78%	1,102,768
Dec 17, 2025	36.79	37.37	35.50	36.99	36.99	1.04%	1,333,336
Dec 16, 2025	37.79	37.96	36.60	36.61	36.61	-2.61%	863,165
Dec 15, 2025	37.53	38.13	37.11	37.59	37.59	-0.84%	892,302
Dec 12, 2025	37.37	38.40	36.90	37.91	37.91	1.58%	888,545
Dec 11, 2025	38.20	38.29	37.30	37.32	37.32	-1.94%	1,017,008
Dec 10, 2025	38.70	38.79	37.70	38.06	38.06	-1.17%	698,210
Dec 9, 2025	38.94	39.25	38.38	38.51	38.51	-1.10%	701,317
Dec 8, 2025	38.40	39.32	38.40	38.94	38.94	2.02%	1,166,186
Dec 5, 2025	37.83	38.34	37.17	38.17	38.17	0.90%	1,063,478
Dec 4, 2025	38.17	38.50	37.35	37.83	37.83	-0.81%	678,486
Dec 3, 2025	39.20	39.20	37.98	38.14	38.14	-2.46%	819,577
Dec 2, 2025	39.89	40.06	38.73	39.10	39.10	-1.98%	1,209,358
Dec 1, 2025	39.65	41.55	39.26	39.89	39.89	1.24%	2,175,312
Nov 28, 2025	39.16	39.71	38.64	39.40	39.40	0.18%	1,084,861
Nov 27, 2025	38.22	39.96	38.22	39.33	39.33	2.93%	1,173,519
Nov 26, 2025	38.06	39.35	37.77	38.21	38.21	1.16%	1,485,783
Nov 25, 2025	37.10	38.24	37.10	37.77	37.77	2.00%	778,777
Nov 24, 2025	36.35	37.25	36.04	37.03	37.03	2.24%	782,676
Nov 21, 2025	37.72	38.18	36.02	36.22	36.22	-4.93%	1,403,881
Nov 20, 2025	39.00	39.39	37.87	38.10	38.10	-1.80%	932,956
Nov 19, 2025	40.10	40.23	38.62	38.80	38.80	-3.27%	1,085,860
Nov 18, 2025	39.81	40.32	39.71	40.11	40.11	0.15%	859,097
Nov 17, 2025	40.16	40.56	39.80	40.05	40.05	-0.17%	974,007
Nov 14, 2025	40.16	40.78	39.77	40.12	40.12	-0.67%	883,389
Nov 13, 2025	40.35	40.70	40.11	40.39	40.39	-0.22%	1,086,114
Nov 12, 2025	40.70	41.55	40.30	40.48	40.48	-0.93%	1,460,052
Nov 11, 2025	41.13	41.64	40.70	40.86	40.86	-0.61%	800,016
Nov 10, 2025	41.25	41.57	40.75	41.11	41.11	0.32%	1,048,162
Nov 7, 2025	41.30	41.50	40.66	40.98	40.98	-1.30%	885,254
Nov 6, 2025	40.96	41.68	40.60	41.52	41.52	1.34%	1,139,772
Nov 5, 2025	40.80	41.11	40.38	40.97	40.97	0.34%	1,006,917
Nov 4, 2025	41.82	42.18	40.54	40.83	40.83	-2.60%	1,680,509
Nov 3, 2025	43.01	43.10	41.02	41.92	41.92	-3.30%	1,944,631
Oct 31, 2025	42.46	43.83	42.46	43.35	43.35	2.12%	1,533,840
Oct 30, 2025	42.86	43.73	42.45	42.45	42.45	-1.44%	1,599,740
Oct 29, 2025	43.01	44.88	42.84	43.07	43.07	0.49%	1,723,598
Oct 28, 2025	42.87	43.70	42.56	42.86	42.86	-1.22%	1,253,681
Oct 27, 2025	43.52	44.18	42.82	43.39	43.39	0.51%	1,657,425
Oct 24, 2025	42.51	43.86	42.28	43.17	43.17	2.18%	1,484,150
Oct 23, 2025	42.93	43.03	41.71	42.25	42.25	-2.04%	1,404,972
Oct 22, 2025	43.05	43.68	42.79	43.13	43.13	-0.78%	1,017,925
Oct 21, 2025	43.04	43.95	42.78	43.47	43.47	1.83%	1,064,013
Oct 20, 2025	42.04	43.49	41.88	42.69	42.69	2.64%	1,243,564
Oct 17, 2025	43.52	43.65	41.59	41.59	41.59	-4.59%	1,395,750
Oct 16, 2025	44.29	44.84	43.55	43.59	43.59	-1.38%	1,208,151
Oct 15, 2025	43.33	44.59	42.94	44.20	44.20	2.10%	1,356,044
Oct 14, 2025	45.55	46.36	43.05	43.29	43.29	-3.78%	1,707,579
Oct 13, 2025	43.28	45.55	42.53	44.99	44.99	0.78%	1,742,893