Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.54%	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
Apr 3, 2026	42.45	44.25	42.45	42.73	42.69	-0.70%	1,917,921
Apr 2, 2026	45.28	45.38	42.73	43.03	42.99	-3.24%	1,651,346
Apr 1, 2026	43.88	44.77	43.63	44.47	44.43	4.83%	1,864,139
Mar 31, 2026	42.53	43.95	42.24	42.42	42.38	-1.23%	1,325,989
Mar 30, 2026	42.44	43.28	42.29	42.95	42.91	1.20%	1,302,402
Mar 27, 2026	41.52	42.98	41.21	42.44	42.40	1.05%	1,216,625
Mar 26, 2026	43.60	43.79	41.85	42.00	41.96	-3.45%	994,041
Mar 25, 2026	42.62	44.20	42.62	43.50	43.46	2.45%	1,490,429
Mar 24, 2026	41.98	42.48	40.57	42.46	42.42	6.20%	1,671,922
Mar 23, 2026	42.48	43.15	39.53	39.98	39.94	-7.97%	2,698,897
Mar 20, 2026	45.01	45.99	43.40	43.44	43.40	-3.49%	1,874,724
Mar 19, 2026	46.00	46.36	44.81	45.01	44.97	-3.41%	1,629,632
Mar 18, 2026	45.38	46.64	45.38	46.60	46.56	2.87%	1,302,608
Mar 17, 2026	46.48	46.79	45.20	45.30	45.26	-2.48%	1,895,017
Mar 16, 2026	46.18	46.57	44.40	46.45	46.41	0.89%	2,588,892
Mar 13, 2026	46.04	47.20	45.18	46.04	46.00	0.13%	1,636,606
Mar 12, 2026	46.42	47.25	45.71	45.98	45.94	-1.56%	1,283,719
Mar 11, 2026	48.00	48.29	46.64	46.71	46.67	-2.34%	1,197,537
Mar 10, 2026	46.48	47.92	46.35	47.83	47.79	4.50%	1,568,115
Mar 9, 2026	45.16	45.87	43.90	45.77	45.73	-0.69%	2,294,941
Mar 6, 2026	45.40	46.80	45.27	46.09	46.05	0.70%	1,600,323
Mar 5, 2026	45.19	46.48	45.02	45.77	45.73	2.74%	1,751,655
Mar 4, 2026	44.30	45.71	44.28	44.55	44.51	-1.02%	1,765,650
Mar 3, 2026	47.21	49.37	44.88	45.01	44.97	-5.60%	2,462,074
Mar 2, 2026	48.05	50.63	47.00	47.68	47.64	-3.66%	2,392,088
Feb 27, 2026	48.85	49.54	48.00	49.49	49.45	0.26%	1,693,080
Feb 26, 2026	49.00	49.68	48.13	49.36	49.32	1.04%	1,844,205
Feb 25, 2026	49.36	49.97	48.02	48.85	48.81	-1.03%	2,134,068
Feb 24, 2026	50.38	50.68	49.16	49.36	49.32	-0.40%	1,781,332