Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	57.34	59.06	55.71	56.82	56.82	-1.88%	1,656,342
Aug 25, 2026	57.00	58.20	54.74	57.91	57.91	-0.16%	1,697,685
Aug 24, 2026	59.68	60.46	56.42	58.00	58.00	-3.49%	2,005,442
Aug 21, 2026	60.53	61.40	59.18	60.10	60.10	-1.89%	2,788,806
Aug 20, 2026	61.18	63.17	60.01	61.26	61.26	0.49%	3,012,582
Aug 19, 2026	64.11	65.58	60.39	60.96	60.96	-7.93%	2,834,607
Aug 18, 2026	63.86	68.55	63.18	66.21	66.21	3.66%	3,291,838
Aug 17, 2026	63.32	64.28	60.95	63.87	63.87	2.42%	3,804,492
Aug 14, 2026	61.62	63.08	60.80	62.36	62.36	0.58%	2,806,971
Aug 13, 2026	59.57	67.65	58.43	62.00	62.00	6.15%	4,524,544
Aug 12, 2026	54.29	58.95	54.29	58.41	58.41	5.43%	2,254,314
Aug 11, 2026	54.35	57.09	53.91	55.40	55.40	0.73%	1,975,680
Aug 10, 2026	57.30	57.30	53.70	55.00	55.00	-2.10%	2,004,247
Aug 7, 2026	53.00	57.20	52.44	56.18	56.18	5.96%	2,750,487