Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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