Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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