Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	50.45	53.20	50.20	53.02	53.02	2.89%	1,708,868
Aug 5, 2026	49.33	52.12	48.65	51.53	51.53	4.97%	1,910,797
Aug 4, 2026	46.44	49.52	46.29	49.09	49.09	6.28%	1,848,877
Aug 3, 2026	46.37	48.93	45.60	46.19	46.19	-1.30%	2,986,536
Jul 31, 2026	47.86	49.28	46.80	46.80	46.80	5.03%	1,922,327
Jul 30, 2026	47.46	47.48	44.00	44.56	44.56	-6.33%	1,949,708
Jul 29, 2026	48.37	49.09	45.61	47.57	47.57	-1.65%	2,003,034
Jul 28, 2026	51.39	52.55	47.80	48.37	48.37	-7.85%	2,486,967
Jul 27, 2026	49.25	52.50	48.50	52.49	52.49	5.15%	2,452,213
Jul 24, 2026	48.72	50.99	48.72	49.92	49.92	0.14%	1,963,270
Jul 23, 2026	52.10	52.72	49.01	49.85	49.85	-2.60%	1,999,387
Jul 22, 2026	51.25	53.70	50.66	51.18	51.18	-1.29%	2,675,660
Jul 21, 2026	48.89	52.47	42.01	51.85	51.85	8.04%	3,706,404
Jul 20, 2026	54.13	54.59	47.05	47.99	47.99	-7.71%	2,435,062
Jul 17, 2026	56.85	58.50	50.12	52.00	52.00	-9.53%	2,430,720
Jul 16, 2026	60.33	62.36	57.48	57.48	57.48	-6.64%	2,152,098
Jul 15, 2026	64.20	65.18	60.73	61.57	61.57	-2.50%	2,130,535
Jul 14, 2026	63.73	65.00	59.41	63.15	63.15	0.19%	2,419,433
Jul 13, 2026	69.81	70.99	62.09	63.03	63.03	-11.61%	2,911,354
Jul 10, 2026	72.63	77.77	71.00	71.31	71.31	-2.25%	2,364,197
Jul 9, 2026	71.41	73.21	68.50	72.95	72.95	3.30%	2,163,710
Jul 8, 2026	69.33	73.58	67.78	70.62	70.62	-0.48%	2,149,506
Jul 7, 2026	69.29	73.59	69.03	70.96	70.96	-1.44%	1,967,634
Jul 6, 2026	74.00	74.86	69.04	72.00	72.00	-2.04%	2,052,023