Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.55	25.12	24.30	24.41	24.41	-2.79%	1,554,402
Jul 23, 2026	24.55	25.28	24.55	25.11	25.11	1.50%	1,451,974
Jul 22, 2026	24.80	25.36	24.40	24.74	24.74	-1.71%	2,250,093
Jul 21, 2026	24.63	25.21	22.46	25.17	25.17	5.09%	3,756,411
Jul 20, 2026	26.67	27.27	23.82	23.95	23.95	-9.35%	2,872,026
Jul 17, 2026	28.39	28.39	26.14	26.42	26.42	-6.97%	1,585,519
Jul 16, 2026	28.78	29.33	28.35	28.40	28.40	-2.17%	1,098,580
Jul 15, 2026	29.19	30.14	28.81	29.03	29.03	-1.29%	1,295,497
Jul 14, 2026	29.27	29.58	28.28	29.41	29.41	0.72%	1,651,542
Jul 13, 2026	32.88	33.05	28.89	29.20	29.20	-11.92%	2,601,345
Jul 10, 2026	31.03	34.50	30.90	33.15	33.15	6.22%	2,547,501
Jul 9, 2026	30.57	31.29	29.48	31.21	31.21	2.09%	1,235,595
Jul 8, 2026	30.90	31.53	30.44	30.57	30.57	-1.07%	1,246,214
Jul 7, 2026	31.78	32.80	30.65	30.90	30.90	-4.72%	1,412,654
Jul 6, 2026	34.46	34.51	31.85	32.43	32.43	-5.04%	1,495,758
Jul 3, 2026	33.04	34.68	32.86	34.15	34.15	3.45%	1,595,005
Jul 2, 2026	34.00	35.20	32.92	33.01	33.01	-2.63%	1,569,385
Jul 1, 2026	36.08	36.28	33.15	33.90	33.90	2.39%	1,650,078
Jun 30, 2026	31.45	33.49	31.31	33.11	33.11	4.84%	1,523,556
Jun 29, 2026	32.49	33.18	30.92	31.58	31.58	-3.16%	2,194,993
Jun 26, 2026	33.31	33.61	32.28	32.61	32.61	-3.09%	1,475,282
Jun 25, 2026	33.77	34.20	32.71	33.65	33.65	-	2,014,290
Jun 24, 2026	27.39	34.43	27.39	33.65	33.65	-1.67%	1,998,997
Jun 23, 2026	34.51	35.06	33.78	34.22	34.22	-1.67%	1,382,964
Jun 22, 2026	36.00	36.60	33.80	34.80	34.80	-4.92%	2,506,591
Jun 18, 2026	35.86	37.79	35.58	36.60	36.60	2.21%	2,308,579
Jun 17, 2026	36.05	36.73	35.54	35.81	35.81	-2.87%	2,265,824
Jun 16, 2026	39.37	39.37	36.04	36.87	36.87	-6.18%	3,993,909
Jun 15, 2026	35.67	39.50	35.02	39.30	39.30	9.08%	3,855,273
Jun 12, 2026	34.99	36.66	34.99	36.03	36.03	2.94%	1,478,839
Jun 11, 2026	35.27	35.99	34.72	35.26	35.00	-1.15%	1,161,079
Jun 10, 2026	35.52	36.10	34.71	35.67	35.41	-0.53%	1,692,261
Jun 9, 2026	36.36	36.66	35.38	35.86	35.60	-0.39%	1,136,248
Jun 8, 2026	36.46	37.86	35.21	36.00	35.73	-3.79%	1,692,438
Jun 5, 2026	37.00	38.19	35.67	37.42	37.14	2.21%	1,986,804
Jun 4, 2026	37.00	37.95	36.18	36.61	36.34	-1.67%	1,199,815
Jun 3, 2026	37.80	38.48	36.76	37.23	36.96	0.30%	1,677,973
Jun 2, 2026	36.83	37.72	35.40	37.12	36.85	0.05%	2,058,238
Jun 1, 2026	37.79	38.84	36.89	37.10	36.83	-1.93%	1,735,294
May 29, 2026	42.21	42.21	37.73	37.83	37.55	-9.71%	2,403,679
May 28, 2026	41.33	42.43	40.12	41.90	41.59	1.82%	1,569,763
May 27, 2026	43.20	43.37	40.76	41.15	40.85	-5.12%	1,772,563
May 26, 2026	43.26	44.21	41.32	43.37	43.05	-1.97%	3,310,899
May 25, 2026	45.70	46.51	43.21	44.24	43.91	-2.19%	2,357,164
May 22, 2026	44.30	45.59	43.99	45.23	44.90	2.10%	1,599,464
May 21, 2026	49.29	49.40	44.17	44.30	43.97	-9.63%	3,049,137
May 20, 2026	48.00	49.94	47.02	49.02	48.66	1.68%	2,912,167
May 19, 2026	47.60	48.41	46.60	48.21	47.85	0.86%	2,683,952
May 18, 2026	46.25	49.97	46.10	47.80	47.45	2.29%	4,017,334
May 15, 2026	45.38	48.00	44.24	46.73	46.39	3.07%	2,624,472