Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.80	36.00	31.10	34.08	34.08	2.96%	7,396,740
Sep 23, 2026	30.39	33.68	29.78	33.10	33.10	8.92%	4,883,279
Sep 22, 2026	30.66	31.60	30.00	30.39	30.39	-1.49%	3,994,750
Sep 21, 2026	27.52	32.54	27.41	30.85	30.85	12.88%	4,710,352
Sep 18, 2026	26.45	27.40	26.12	27.33	27.33	4.07%	1,200,377
Sep 17, 2026	26.66	26.69	25.85	26.26	26.26	-1.28%	804,728
Sep 16, 2026	26.16	26.76	25.76	26.60	26.60	1.80%	1,005,800
Sep 15, 2026	26.16	26.81	25.87	26.13	26.13	0.27%	1,040,380
Sep 14, 2026	25.93	26.32	25.63	26.06	26.06	-0.31%	1,084,730
Sep 11, 2026	26.38	26.39	25.62	26.14	26.14	-1.88%	1,531,722
Sep 10, 2026	26.81	27.06	26.33	26.64	26.64	-1.52%	1,764,958
Sep 9, 2026	27.11	27.74	26.81	27.05	27.05	0.11%	1,228,475
Sep 8, 2026	27.38	27.48	26.88	27.02	27.02	-0.52%	714,105
Sep 7, 2026	27.09	27.49	26.96	27.16	27.16	0.59%	711,184
Sep 4, 2026	27.20	28.01	26.86	27.00	27.00	-0.52%	1,135,019
Sep 3, 2026	28.20	28.20	26.90	27.14	27.14	-1.84%	1,059,212
Sep 2, 2026	27.46	28.10	26.88	27.65	27.65	0.29%	2,149,463
Sep 1, 2026	28.43	28.43	27.40	27.57	27.57	-2.30%	1,136,838
Aug 31, 2026	28.00	28.54	27.21	28.22	28.22	-1.67%	1,564,433
Aug 28, 2026	28.18	28.88	28.18	28.70	28.70	1.85%	977,030
Aug 27, 2026	27.91	28.45	27.61	28.18	28.18	1.26%	889,935
Aug 26, 2026	28.77	28.77	27.80	27.83	27.83	-1.70%	729,341
Aug 25, 2026	27.31	28.47	27.05	28.31	28.31	2.13%	1,047,157
Aug 24, 2026	28.53	28.56	27.18	27.72	27.72	-2.05%	1,237,409
Aug 21, 2026	28.49	28.74	27.86	28.30	28.30	-0.88%	1,126,152
Aug 20, 2026	28.30	28.83	27.79	28.55	28.55	1.75%	945,316
Aug 19, 2026	29.46	29.70	27.81	28.06	28.06	-5.23%	1,123,932
Aug 18, 2026	30.35	30.35	29.25	29.61	29.61	-2.02%	788,891
Aug 17, 2026	29.58	30.36	28.95	30.22	30.22	3.56%	1,381,606
Aug 14, 2026	28.88	29.51	28.81	29.18	29.18	1.46%	1,063,424
Aug 13, 2026	30.20	30.25	28.69	28.76	28.76	-3.81%	1,343,556
Aug 12, 2026	28.61	30.32	28.61	29.90	29.90	4.00%	1,315,162
Aug 11, 2026	28.19	29.27	27.82	28.75	28.75	0.67%	1,074,531
Aug 10, 2026	28.49	28.78	27.45	28.56	28.56	1.35%	1,298,824
Aug 7, 2026	28.02	28.26	27.13	28.18	28.18	1.26%	1,109,734
Aug 6, 2026	27.62	28.26	27.22	27.83	27.83	1.46%	1,157,511
Aug 5, 2026	26.41	27.72	26.38	27.43	27.43	2.89%	1,515,430
Aug 4, 2026	26.72	26.98	26.00	26.66	26.66	1.45%	1,920,805
Aug 3, 2026	25.37	26.50	25.04	26.28	26.28	4.37%	1,571,069
Jul 31, 2026	24.80	25.58	24.64	25.18	25.18	4.18%	1,511,963
Jul 30, 2026	25.10	25.30	23.70	24.17	24.17	-3.74%	1,598,044
Jul 29, 2026	25.03	25.30	24.30	25.11	25.11	0.32%	1,446,326
Jul 28, 2026	25.11	25.71	24.80	25.03	25.03	-1.73%	1,165,747
Jul 27, 2026	24.12	25.59	24.12	25.47	25.47	4.34%	1,213,847
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