Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.58	44.58	41.56	41.85	41.85	-3.21%	725,572
Mar 19, 2026	43.08	44.06	42.87	43.24	43.24	-1.70%	566,607
Mar 18, 2026	42.64	44.21	42.31	43.99	43.99	4.32%	671,688
Mar 17, 2026	44.16	44.51	42.00	42.17	42.17	-4.81%	646,095
Mar 16, 2026	44.00	44.42	43.08	44.30	44.30	2.64%	548,017
Mar 13, 2026	44.54	44.56	43.15	43.16	43.16	-3.10%	614,433
Mar 12, 2026	45.29	45.81	43.86	44.54	44.54	-2.50%	817,432
Mar 11, 2026	46.11	47.64	45.39	45.68	45.68	-1.36%	809,915
Mar 10, 2026	45.65	46.35	45.30	46.31	46.31	3.86%	1,219,618
Mar 9, 2026	46.30	46.30	44.18	44.59	44.59	-5.21%	1,758,403
Mar 6, 2026	47.20	48.29	46.50	47.04	47.04	-1.86%	781,579
Mar 5, 2026	48.87	49.18	47.13	47.93	47.93	1.29%	527,280
Mar 4, 2026	46.79	48.40	46.79	47.32	47.32	0.04%	723,007
Mar 3, 2026	50.84	50.84	47.11	47.30	47.30	-6.58%	891,354
Mar 2, 2026	51.51	51.88	50.03	50.63	50.63	-2.45%	841,149
Feb 27, 2026	52.41	52.79	51.21	51.90	51.90	-1.29%	661,505
Feb 26, 2026	51.04	52.66	50.20	52.58	52.58	2.90%	824,999
Feb 25, 2026	50.27	51.73	49.62	51.10	51.10	1.55%	936,096
Feb 24, 2026	49.39	50.88	48.38	50.32	50.32	3.11%	1,030,004
Feb 13, 2026	48.76	50.24	48.18	48.80	48.80	-0.71%	860,996
Feb 12, 2026	47.50	49.78	47.20	49.15	49.15	3.32%	1,241,723
Feb 11, 2026	48.50	49.33	47.55	47.57	47.57	-1.41%	827,043
Feb 10, 2026	49.91	49.99	48.01	48.25	48.25	-3.69%	1,319,856
Feb 9, 2026	48.88	50.69	48.66	50.10	50.10	3.38%	1,925,793
Feb 6, 2026	48.18	49.37	47.61	48.46	48.46	-1.20%	815,324
Feb 5, 2026	47.81	49.87	47.09	49.05	49.05	1.87%	1,274,139
Feb 4, 2026	51.10	51.10	48.07	48.15	48.15	-5.59%	1,549,388
Feb 3, 2026	49.39	52.68	48.05	51.00	51.00	5.59%	3,127,726
Feb 2, 2026	53.60	53.60	48.16	48.30	48.30	-10.31%	2,171,250
Jan 30, 2026	54.80	54.96	51.51	53.85	53.85	-1.95%	2,114,337
Jan 29, 2026	57.42	57.69	54.00	54.92	54.92	-7.40%	3,334,464
Jan 28, 2026	52.42	59.31	52.42	59.31	59.31	16.55%	6,002,156
Jan 27, 2026	47.49	51.58	47.49	50.89	50.89	2.60%	2,760,180
Jan 26, 2026	50.00	51.57	46.50	49.60	49.60	-0.46%	2,948,808
Jan 23, 2026	48.28	51.60	48.26	49.83	49.83	3.25%	2,601,522
Jan 22, 2026	45.89	48.88	45.21	48.26	48.26	7.27%	2,393,790
Jan 21, 2026	45.10	46.16	44.51	44.99	44.99	-0.33%	1,048,144
Jan 20, 2026	48.21	48.38	44.45	45.14	45.14	-4.36%	1,864,431
Jan 19, 2026	46.77	48.48	45.20	47.20	47.20	0.43%	2,051,479
Jan 16, 2026	45.25	48.87	44.72	47.00	47.00	5.10%	3,238,504
Jan 15, 2026	48.52	48.52	43.76	44.72	44.72	-8.59%	2,803,349
Jan 14, 2026	45.93	49.49	43.67	48.92	48.92	7.78%	5,154,409
Jan 13, 2026	51.94	51.94	44.71	45.39	45.39	-13.05%	6,046,017
Jan 12, 2026	48.00	52.65	46.26	52.20	52.20	11.04%	6,635,699
Jan 9, 2026	47.66	51.88	46.20	47.01	47.01	-1.28%	6,818,599
Jan 8, 2026	44.47	48.86	44.47	47.62	47.62	6.37%	4,833,318
Jan 7, 2026	44.21	45.79	43.08	44.77	44.77	0.97%	3,881,172
Jan 6, 2026	43.88	46.41	42.39	44.34	44.34	0.57%	6,076,354
Jan 5, 2026	40.30	44.36	38.90	44.09	44.09	9.40%	6,980,506
Dec 31, 2025	39.50	41.41	37.80	40.30	40.30	3.33%	4,504,370