Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	39.22	39.74	38.84	38.93	-	-0.69%	848,881
Apr 9, 2026	40.03	40.03	38.30	39.20	39.20	-2.07%	1,858,955
Apr 8, 2026	38.81	40.10	38.81	40.03	40.03	4.85%	1,300,255
Apr 7, 2026	37.50	38.79	37.50	38.18	38.18	1.68%	1,501,085
Apr 3, 2026	38.97	39.18	37.22	37.55	37.55	-3.15%	1,342,584
Apr 2, 2026	38.82	39.70	38.29	38.77	38.77	-1.12%	717,454
Apr 1, 2026	39.47	39.88	39.02	39.21	39.21	1.32%	896,018
Mar 31, 2026	39.10	40.16	38.70	38.70	38.70	-1.70%	901,077
Mar 30, 2026	39.55	39.82	38.50	39.37	39.37	-0.46%	986,387
Mar 27, 2026	38.33	39.71	38.22	39.55	39.55	1.46%	715,620
Mar 26, 2026	40.13	40.13	38.67	38.98	38.98	-1.69%	605,285
Mar 25, 2026	39.49	40.27	38.89	39.65	39.65	1.33%	1,067,893
Mar 24, 2026	38.74	39.20	37.84	39.13	39.13	3.88%	1,355,714
Mar 23, 2026	40.86	41.78	37.27	37.67	37.67	-9.99%	2,075,430
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