Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	74.71	76.78	73.03	73.50	73.50	-2.65%	2,167,842
Jul 2, 2026	76.96	79.99	74.02	75.50	75.50	-4.19%	2,241,469
Jul 1, 2026	81.30	83.25	78.01	78.80	78.80	-2.45%	2,947,566
Jun 30, 2026	76.40	81.10	76.02	80.78	80.78	5.79%	2,733,689
Jun 29, 2026	78.00	79.73	72.84	76.36	76.36	-2.47%	2,362,918
Jun 26, 2026	79.00	80.99	77.09	78.29	78.29	-2.14%	2,233,204
Jun 25, 2026	81.04	83.00	78.81	80.00	80.00	-0.41%	2,274,124
Jun 24, 2026	79.41	81.47	77.95	80.33	80.33	0.15%	2,408,875
Jun 23, 2026	77.49	82.56	76.66	80.21	80.21	4.44%	3,218,313
Jun 22, 2026	80.10	81.17	74.91	76.80	76.80	-2.85%	2,836,561
Jun 18, 2026	78.21	81.30	77.53	79.05	79.05	0.64%	2,745,511
Jun 17, 2026	77.62	79.50	76.89	78.55	78.55	0.19%	3,208,685
Jun 16, 2026	76.34	79.20	75.18	78.40	78.40	1.29%	4,528,077
Jun 15, 2026	68.00	77.50	68.00	77.40	77.40	14.48%	4,268,990
Jun 12, 2026	70.55	71.87	67.08	67.61	67.61	-3.28%	3,293,527
Jun 11, 2026	68.80	69.90	66.47	69.90	69.90	3.63%	2,345,167
Jun 10, 2026	64.52	68.57	64.06	67.45	67.45	3.37%	2,315,314
Jun 9, 2026	64.33	66.53	62.83	65.25	65.25	4.30%	2,490,378
Jun 8, 2026	64.00	65.10	61.50	62.56	62.56	-8.60%	3,164,051
Jun 5, 2026	66.00	71.37	64.64	68.45	68.45	3.54%	2,979,015
Jun 4, 2026	63.44	67.39	62.02	66.11	66.11	-0.74%	2,520,616
Jun 3, 2026	63.89	66.89	63.89	66.60	66.60	4.23%	2,622,464
Jun 2, 2026	65.06	65.64	62.12	63.90	63.90	-1.78%	2,060,129
Jun 1, 2026	64.94	67.44	64.00	65.06	65.06	1.88%	3,747,748
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