Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	37.59	37.59	36.70	37.17	37.17	0.19%	1,199,526
Jul 31, 2025	37.96	38.46	36.88	37.10	37.10	-2.57%	2,324,085
Jul 30, 2025	37.38	38.46	36.80	38.08	38.08	1.93%	2,303,509
Jul 29, 2025	37.06	37.85	36.66	37.36	37.36	0.95%	2,064,165
Jul 28, 2025	36.19	37.18	35.96	37.01	37.01	2.27%	1,919,636
Jul 25, 2025	35.83	36.27	35.57	36.19	36.19	1.46%	1,398,019
Jul 24, 2025	35.37	35.96	35.22	35.67	35.67	0.85%	1,284,864
Jul 23, 2025	35.22	35.62	34.75	35.37	35.37	0.34%	1,332,311
Jul 22, 2025	35.88	36.18	35.07	35.25	35.25	-1.54%	1,500,121
Jul 21, 2025	35.49	35.95	34.94	35.80	35.80	2.20%	1,487,870
Jul 18, 2025	34.91	35.93	34.67	35.03	35.03	0.52%	1,690,640
Jul 17, 2025	34.29	35.00	34.10	34.85	34.85	1.87%	1,313,670
Jul 16, 2025	33.75	34.49	33.75	34.21	34.21	0.94%	1,323,299
Jul 15, 2025	34.30	34.30	33.36	33.89	33.89	-1.20%	1,329,703
Jul 14, 2025	33.88	34.35	33.52	34.30	34.30	1.54%	1,143,257
Jul 11, 2025	33.20	33.99	32.95	33.78	33.78	1.47%	1,139,533
Jul 10, 2025	33.50	33.58	33.13	33.29	33.29	-0.27%	872,108
Jul 9, 2025	33.90	34.19	33.33	33.38	33.38	-1.53%	1,094,526
Jul 8, 2025	33.28	34.12	33.28	33.90	33.90	0.74%	1,509,034
Jul 7, 2025	33.56	33.77	33.23	33.65	33.65	0.27%	833,560