Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	49.70	52.09	49.31	51.83	51.83	4.71%	2,520,301
Apr 16, 2026	48.37	49.65	48.37	49.50	49.50	1.75%	1,295,408
Apr 15, 2026	48.10	50.05	47.88	48.65	48.65	1.08%	1,831,072
Apr 14, 2026	48.01	48.50	47.62	48.13	48.13	0.92%	1,560,038
Apr 13, 2026	46.49	48.44	46.40	47.69	47.69	2.60%	1,758,267
Apr 10, 2026	46.50	48.08	46.44	46.48	46.48	1.46%	1,470,346
Apr 9, 2026	45.50	46.79	45.40	45.81	45.81	-0.43%	1,613,613
Apr 8, 2026	44.44	46.07	44.20	46.01	46.01	6.78%	1,858,463
Apr 7, 2026	42.88	43.87	42.44	43.09	43.09	0.84%	1,483,139
Apr 3, 2026	42.45	44.25	42.45	42.73	42.73	-0.70%	1,917,921
Apr 2, 2026	45.28	45.38	42.73	43.03	43.03	-3.24%	1,651,346
Apr 1, 2026	43.88	44.77	43.63	44.47	44.47	4.83%	1,864,139
Mar 31, 2026	42.53	43.95	42.24	42.42	42.42	-1.23%	1,325,989
Mar 30, 2026	42.44	43.28	42.29	42.95	42.95	1.20%	1,302,402
Mar 27, 2026	41.52	42.98	41.21	42.44	42.44	1.05%	1,216,625
Mar 26, 2026	43.60	43.79	41.85	42.00	42.00	-3.45%	994,041
Mar 25, 2026	42.62	44.20	42.62	43.50	43.50	2.45%	1,490,429
Mar 24, 2026	41.98	42.48	40.57	42.46	42.46	6.20%	1,671,922
Mar 23, 2026	42.48	43.15	39.53	39.98	39.98	-7.97%	2,698,897
Mar 20, 2026	45.01	45.99	43.40	43.44	43.44	-3.49%	1,874,724
Mar 19, 2026	46.00	46.36	44.81	45.01	45.01	-3.41%	1,629,632
Mar 18, 2026	45.38	46.64	45.38	46.60	46.60	2.87%	1,302,608
Mar 17, 2026	46.48	46.79	45.20	45.30	45.30	-2.48%	1,895,017
Mar 16, 2026	46.18	46.57	44.40	46.45	46.45	0.89%	2,588,892
Mar 13, 2026	46.04	47.20	45.18	46.04	46.04	0.13%	1,636,606
Mar 12, 2026	46.42	47.25	45.71	45.98	45.98	-1.56%	1,283,719
Mar 11, 2026	48.00	48.29	46.64	46.71	46.71	-2.34%	1,197,537
Mar 10, 2026	46.48	47.92	46.35	47.83	47.83	4.50%	1,568,115
Mar 9, 2026	45.16	45.87	43.90	45.77	45.77	-0.69%	2,294,941
Mar 6, 2026	45.40	46.80	45.27	46.09	46.09	0.70%	1,600,323
Mar 5, 2026	45.19	46.48	45.02	45.77	45.77	2.74%	1,751,655
Mar 4, 2026	44.30	45.71	44.28	44.55	44.55	-1.02%	1,765,650
Mar 3, 2026	47.21	49.37	44.88	45.01	45.01	-5.60%	2,462,074
Mar 2, 2026	48.05	50.63	47.00	47.68	47.68	-3.66%	2,392,088
Feb 27, 2026	48.85	49.54	48.00	49.49	49.49	0.26%	1,693,080
Feb 26, 2026	49.00	49.68	48.13	49.36	49.36	1.04%	1,844,205
Feb 25, 2026	49.36	49.97	48.02	48.85	48.85	-1.03%	2,134,068
Feb 24, 2026	50.38	50.68	49.16	49.36	49.36	-0.40%	1,781,332
Feb 13, 2026	48.82	50.24	48.36	49.56	49.56	1.02%	2,129,205
Feb 12, 2026	48.76	49.55	48.31	49.06	49.06	1.24%	1,535,445
Feb 11, 2026	48.71	49.32	48.31	48.46	48.46	-0.96%	1,419,841
Feb 10, 2026	49.79	50.03	48.70	48.93	48.93	-1.59%	1,555,130
Feb 9, 2026	48.91	50.98	48.91	49.72	49.72	2.62%	2,369,318
Feb 6, 2026	49.66	49.66	48.33	48.45	48.45	-2.81%	2,316,435
Feb 5, 2026	49.33	50.99	48.90	49.85	49.85	-0.91%	2,052,469
Feb 4, 2026	52.40	52.71	49.42	50.31	50.31	-5.41%	3,523,314
Feb 3, 2026	54.78	55.26	52.36	53.19	53.19	-1.52%	3,625,210
Feb 2, 2026	54.22	56.55	52.20	54.01	54.01	-1.26%	4,899,002
Jan 30, 2026	57.13	58.33	53.80	54.70	54.70	-3.53%	4,725,461
Jan 29, 2026	58.30	59.68	56.50	56.70	56.70	-4.06%	4,079,184