Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	78.21	81.30	77.53	79.05	79.05	0.64%	2,745,511
Jun 17, 2026	77.62	79.50	76.89	78.55	78.55	0.19%	3,208,685
Jun 16, 2026	76.34	79.20	75.18	78.40	78.40	1.29%	4,528,077
Jun 15, 2026	68.00	77.50	68.00	77.40	77.40	14.48%	4,268,990
Jun 12, 2026	70.55	71.87	67.08	67.61	67.61	-3.28%	3,293,527
Jun 11, 2026	68.80	69.90	66.47	69.90	69.90	3.63%	2,345,167
Jun 10, 2026	64.52	68.57	64.06	67.45	67.45	3.37%	2,315,314
Jun 9, 2026	64.33	66.53	62.83	65.25	65.25	4.30%	2,490,378
Jun 8, 2026	64.00	65.10	61.50	62.56	62.56	-8.60%	3,164,051
Jun 5, 2026	66.00	71.37	64.64	68.45	68.45	3.54%	2,979,015
Jun 4, 2026	63.44	67.39	62.02	66.11	66.11	-0.74%	2,520,616
Jun 3, 2026	63.89	66.89	63.89	66.60	66.60	4.23%	2,622,464
Jun 2, 2026	65.06	65.64	62.12	63.90	63.90	-1.78%	2,060,129
Jun 1, 2026	64.94	67.44	64.00	65.06	65.06	1.88%	3,747,748
May 29, 2026	69.30	69.80	63.34	63.86	63.86	-7.30%	3,029,800
May 28, 2026	66.97	69.20	65.38	68.89	68.89	3.21%	2,410,170
May 27, 2026	67.50	70.23	66.00	66.75	66.75	-1.84%	3,508,488
May 26, 2026	72.07	72.07	66.10	68.00	68.00	-6.58%	3,681,176
May 25, 2026	71.16	73.32	69.71	72.79	72.79	1.51%	2,707,414
May 22, 2026	68.07	71.98	67.07	71.71	71.71	7.22%	3,239,307
May 21, 2026	73.28	73.41	66.61	66.88	66.88	-8.67%	3,826,163
May 20, 2026	69.78	73.32	69.01	73.23	73.23	4.32%	3,113,435
May 19, 2026	70.06	70.29	67.08	70.20	70.20	-0.33%	3,353,642
May 18, 2026	68.56	71.39	68.26	70.43	70.43	1.35%	3,117,811
May 15, 2026	70.88	72.12	67.50	69.49	69.49	-1.43%	4,377,473
May 14, 2026	66.96	72.14	66.76	70.50	70.50	5.46%	4,172,676
May 13, 2026	65.01	67.30	64.08	66.85	66.85	1.53%	2,447,952
May 12, 2026	66.63	66.76	63.60	65.84	65.84	-1.36%	2,609,476
May 11, 2026	62.68	67.58	62.52	66.75	66.75	7.30%	3,375,799
May 8, 2026	62.74	62.74	60.78	62.21	62.21	-1.94%	2,621,358
May 7, 2026	61.93	65.10	60.61	63.44	63.44	4.03%	3,476,202
May 6, 2026	62.00	65.50	60.00	60.98	60.98	0.63%	5,635,006
Apr 30, 2026	58.69	61.98	57.82	60.65	60.60	3.20%	3,336,345
Apr 29, 2026	56.04	59.48	55.86	58.77	58.72	3.29%	2,823,103
Apr 28, 2026	56.03	58.98	56.03	56.90	56.85	0.49%	3,441,369
Apr 27, 2026	55.74	57.00	54.57	56.62	56.57	1.63%	2,789,733
Apr 24, 2026	53.50	56.50	53.45	55.71	55.66	3.82%	4,316,902
Apr 23, 2026	56.18	56.19	53.08	53.66	53.61	-1.29%	2,887,151
Apr 22, 2026	52.41	54.98	51.88	54.36	54.31	2.51%	3,261,608
Apr 21, 2026	51.39	53.50	49.60	53.03	52.98	2.83%	3,599,491
Apr 20, 2026	51.61	51.61	50.11	51.57	51.52	-0.50%	1,999,141
Apr 17, 2026	49.70	52.09	49.31	51.83	51.78	4.71%	2,520,301
Apr 16, 2026	48.37	49.65	48.37	49.50	49.46	1.75%	1,295,408
Apr 15, 2026	48.10	50.05	47.88	48.65	48.61	1.08%	1,831,072
Apr 14, 2026	48.01	48.50	47.62	48.13	48.09	0.92%	1,560,038
Apr 13, 2026	46.49	48.44	46.40	47.69	47.65	2.60%	1,758,267
Apr 10, 2026	46.50	48.08	46.44	46.48	46.44	1.46%	1,470,346
Apr 9, 2026	45.50	46.79	45.40	45.81	45.77	-0.43%	1,613,613
Apr 8, 2026	44.44	46.07	44.20	46.01	45.97	6.78%	1,858,463
Apr 7, 2026	42.88	43.87	42.44	43.09	43.05	0.84%	1,483,139