Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	38.38	40.50	38.35	39.00	39.00	0.26%	4,093,612
Dec 29, 2025	36.91	39.39	35.99	38.90	38.90	4.26%	3,971,399
Dec 26, 2025	37.45	37.60	36.31	37.31	37.31	0.19%	3,333,438
Dec 25, 2025	34.13	37.44	34.13	37.24	37.24	8.79%	3,593,558
Dec 24, 2025	33.33	34.80	33.16	34.23	34.23	2.55%	1,805,167
Dec 23, 2025	35.30	35.30	33.15	33.38	33.38	-4.68%	2,711,194
Dec 22, 2025	36.45	36.58	34.71	35.02	35.02	-2.53%	2,196,520
Dec 19, 2025	37.01	37.97	35.80	35.93	35.93	-3.02%	2,176,982
Dec 18, 2025	35.05	37.88	34.59	37.05	37.05	6.25%	4,044,913
Dec 17, 2025	35.94	36.62	34.20	34.87	34.87	-3.25%	2,849,501
Dec 16, 2025	38.69	38.69	35.48	36.04	36.04	-5.43%	4,272,997
Dec 15, 2025	38.74	40.79	38.04	38.11	38.11	-0.78%	4,830,499
Dec 12, 2025	38.02	39.44	37.53	38.41	38.41	1.16%	3,179,426
Dec 11, 2025	37.47	38.48	36.90	37.97	37.97	0.03%	2,511,205
Dec 10, 2025	38.20	39.63	37.44	37.96	37.96	-0.13%	2,194,346
Dec 9, 2025	39.00	40.00	37.88	38.01	38.01	-0.99%	3,541,574
Dec 8, 2025	35.45	39.37	35.45	38.39	38.39	7.90%	5,786,328
Dec 5, 2025	35.97	35.97	34.88	35.58	35.58	0.94%	1,908,788
Dec 4, 2025	35.00	35.84	34.47	35.25	35.25	0.20%	1,819,258
Dec 3, 2025	34.84	35.35	34.12	35.18	35.18	1.88%	2,058,636
Dec 2, 2025	33.73	35.47	33.52	34.53	34.53	1.80%	3,418,104
Dec 1, 2025	34.20	34.82	33.80	33.92	33.92	-0.21%	1,612,556
Nov 28, 2025	33.78	34.43	33.50	33.99	33.99	0.65%	1,176,596
Nov 27, 2025	33.48	34.23	32.90	33.77	33.77	0.24%	1,756,901
Nov 26, 2025	36.10	36.89	33.21	33.69	33.69	-3.80%	4,408,834
Nov 25, 2025	33.96	35.26	33.49	35.02	35.02	3.03%	2,311,963
Nov 24, 2025	32.80	34.21	32.80	33.99	33.99	3.47%	3,241,154
Nov 21, 2025	34.31	34.35	32.79	32.85	32.85	-4.78%	1,872,333
Nov 20, 2025	32.66	34.88	32.64	34.50	34.50	6.25%	2,865,870