Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	61.53	64.97	60.01	60.25	60.25	-2.68%	5,214,012
Nov 11, 2026	61.67	62.57	60.75	61.91	61.91	0.36%	3,929,715
Nov 10, 2026	62.31	64.44	61.13	61.69	61.69	2.03%	5,165,039
Nov 9, 2026	59.96	62.00	58.63	60.46	60.46	3.23%	3,954,433
Nov 6, 2026	57.78	60.14	57.01	58.57	58.57	-4.86%	4,320,982
Nov 5, 2026	57.01	62.56	56.75	61.56	61.56	2.00%	7,631,843
Nov 4, 2026	54.00	61.20	52.39	60.35	60.35	13.65%	8,228,589
Nov 3, 2026	59.31	59.31	52.71	53.10	53.10	-11.47%	7,008,289
Nov 2, 2026	60.76	61.93	54.24	59.98	59.98	-3.05%	10,038,321
Oct 30, 2026	56.35	61.87	56.35	61.87	61.87	20.00%	4,979,194
Oct 29, 2026	56.00	56.00	51.00	51.56	51.56	-7.71%	5,774,244
Oct 28, 2026	47.17	55.87	46.60	55.87	55.87	20.00%	4,706,548
Oct 27, 2026	47.21	48.76	46.56	46.56	46.56	-1.48%	1,916,013
Oct 26, 2026	47.82	48.63	46.52	47.26	47.26	-1.15%	2,139,415
Oct 23, 2026	45.20	48.20	42.70	47.81	47.81	3.04%	2,296,926
Oct 22, 2026	47.64	48.92	46.29	46.40	46.40	-3.49%	1,533,318
Oct 21, 2026	49.78	50.73	47.63	48.08	48.08	0.27%	1,668,675
Oct 20, 2026	46.55	49.00	46.35	47.95	47.95	3.01%	1,417,621
Oct 19, 2026	46.53	47.66	45.44	46.55	46.55	-1.94%	1,729,541
Oct 16, 2026	49.00	49.89	47.00	47.47	47.47	-0.88%	1,259,536
Oct 15, 2026	48.20	49.08	47.30	47.89	47.89	-4.03%	1,680,210
Oct 14, 2026	51.53	51.53	49.50	49.90	49.90	-2.75%	1,595,892
Oct 13, 2026	50.40	51.80	47.86	51.31	51.31	0.21%	1,900,198
Oct 12, 2026	51.89	53.30	50.52	51.20	51.20	-1.56%	2,165,224
Oct 9, 2026	53.90	53.90	49.30	52.01	52.01	-2.51%	2,613,488
Oct 8, 2026	55.24	58.12	52.90	53.35	53.35	-3.35%	2,501,121
Sep 30, 2026	57.21	57.98	54.88	55.20	55.20	-3.83%	1,423,903
Sep 29, 2026	57.26	57.97	56.30	57.40	57.40	0.79%	2,022,979
Sep 28, 2026	60.88	61.23	56.07	56.95	56.95	-5.99%	2,294,795
Sep 24, 2026	61.78	62.57	60.42	60.58	60.58	-2.60%	1,513,500
Sep 23, 2026	60.44	62.70	60.20	62.20	62.20	3.27%	1,727,574
Sep 22, 2026	61.48	61.83	60.16	60.23	60.23	0.22%	1,700,542
Sep 21, 2026	59.91	60.91	59.41	60.10	60.10	-0.41%	1,465,678
Sep 18, 2026	59.99	61.01	59.30	60.35	60.35	2.72%	1,804,195
Sep 17, 2026	59.18	60.70	58.55	58.75	58.75	-1.51%	1,817,752
Sep 16, 2026	54.72	60.30	53.76	59.65	59.65	9.85%	2,640,671
Sep 15, 2026	54.66	55.66	53.65	54.30	54.30	-0.22%	1,222,406
Sep 14, 2026	52.90	54.45	51.75	54.42	54.42	2.87%	1,299,666
Sep 11, 2026	53.40	53.87	51.20	52.90	52.90	-2.04%	1,224,335
Sep 10, 2026	54.51	54.89	53.75	54.00	54.00	-1.87%	1,130,851
Sep 9, 2026	54.65	56.64	54.22	55.03	55.03	0.92%	1,619,021
Sep 8, 2026	55.68	55.98	54.18	54.53	54.53	-1.29%	1,418,794
Sep 7, 2026	55.88	56.38	54.90	55.24	55.24	-0.07%	1,687,909
Sep 4, 2026	57.48	58.88	54.71	55.28	55.28	-1.72%	2,008,252
Sep 3, 2026	56.63	57.36	55.51	56.25	56.25	0.04%	1,648,635
Sep 2, 2026	56.30	57.70	55.83	56.23	56.23	-1.42%	1,766,828
Sep 1, 2026	60.00	60.39	56.50	57.04	57.04	-5.83%	2,884,727
Aug 31, 2026	57.02	61.00	56.52	60.57	60.57	4.59%	2,185,301
Aug 28, 2026	58.50	60.37	57.90	57.91	57.91	-2.00%	1,566,288
Aug 27, 2026	57.15	59.67	56.55	59.09	59.09	4.00%	2,078,389