Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	46.65	47.21	44.32	44.64	44.64	-4.70%	2,527,091
Oct 9, 2025	47.44	48.61	46.71	46.84	46.84	0.45%	2,819,932
Sep 30, 2025	46.14	47.38	46.04	46.63	46.63	1.86%	1,850,471
Sep 29, 2025	45.77	46.16	44.89	45.78	45.78	-	1,363,412
Sep 26, 2025	45.50	46.87	45.40	45.78	45.78	0.11%	1,522,101
Sep 25, 2025	46.22	47.00	45.66	45.73	45.73	-1.38%	1,770,834
Sep 24, 2025	44.37	46.87	44.31	46.37	46.37	3.55%	2,244,869
Sep 23, 2025	45.25	45.47	42.70	44.78	44.78	-1.04%	1,990,901
Sep 22, 2025	44.60	45.65	44.30	45.25	45.25	1.69%	1,351,984
Sep 19, 2025	45.30	46.20	44.30	44.50	44.50	-1.77%	1,489,613
Sep 18, 2025	46.66	47.20	44.62	45.30	45.30	-1.95%	2,319,027
Sep 17, 2025	46.59	47.88	46.13	46.20	46.20	-0.41%	2,075,662
Sep 16, 2025	45.43	47.22	45.11	46.39	46.39	3.09%	2,578,952
Sep 15, 2025	48.00	48.86	45.00	45.00	45.00	1.44%	2,791,301
Sep 12, 2025	43.53	45.48	43.51	44.36	44.36	0.98%	1,897,831
Sep 11, 2025	41.50	44.20	41.31	43.93	43.93	4.87%	2,240,523
Sep 10, 2025	42.31	43.15	41.89	41.89	41.89	-1.90%	1,518,172
Sep 9, 2025	43.03	43.38	42.20	42.70	42.70	-1.64%	1,357,153
Sep 8, 2025	43.71	43.98	42.27	43.41	43.41	0.42%	1,772,656
Sep 5, 2025	41.72	43.43	41.01	43.23	43.23	3.62%	1,808,902
Sep 4, 2025	43.28	43.98	40.15	41.72	41.72	-3.43%	2,533,872
Sep 3, 2025	43.95	44.85	43.02	43.20	43.20	-1.46%	2,209,514
Sep 2, 2025	46.60	46.60	43.39	43.84	43.84	-5.88%	2,973,510
Sep 1, 2025	46.00	47.35	45.61	46.58	46.58	2.62%	3,693,311
Aug 29, 2025	48.00	48.00	44.47	45.39	45.39	-5.83%	3,898,940
Aug 28, 2025	47.11	50.55	46.12	48.20	48.20	-0.62%	6,097,402
Aug 27, 2025	47.44	54.20	47.30	48.50	48.50	7.25%	7,679,585
Aug 26, 2025	45.62	47.10	44.37	45.22	45.22	-1.52%	4,025,596
Aug 25, 2025	44.10	47.55	42.39	45.92	45.92	6.92%	5,698,344
Aug 22, 2025	41.09	44.28	41.02	42.95	42.95	4.53%	4,035,518
Aug 21, 2025	41.60	42.45	40.72	41.09	41.09	-1.34%	2,162,558
Aug 20, 2025	41.95	41.95	40.12	41.65	41.65	0.10%	2,983,730
Aug 19, 2025	43.10	43.18	41.38	41.61	41.61	-2.69%	3,544,923
Aug 18, 2025	41.97	44.35	41.05	42.76	42.76	10.83%	5,135,370
Aug 15, 2025	38.20	39.06	38.17	38.58	38.58	1.07%	1,618,427
Aug 14, 2025	39.16	39.75	38.02	38.17	38.17	-2.50%	1,846,782
Aug 13, 2025	39.46	39.99	38.79	39.15	39.15	0.13%	1,527,509
Aug 12, 2025	38.80	39.73	38.71	39.10	39.10	0.46%	1,628,558
Aug 11, 2025	37.97	39.15	37.97	38.92	38.92	2.42%	1,696,234
Aug 8, 2025	39.28	39.45	37.91	38.00	38.00	-4.28%	2,433,051
Aug 7, 2025	38.46	41.10	38.30	39.70	39.70	3.44%	4,111,714
Aug 6, 2025	38.30	38.60	37.60	38.38	38.38	1.13%	1,522,822
Aug 5, 2025	38.40	38.79	37.88	37.95	37.95	-1.17%	1,479,798
Aug 4, 2025	37.15	38.40	36.71	38.40	38.40	3.31%	2,321,856