Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.08	41.95	39.08	41.15	41.15	5.30%	3,187,909
Apr 29, 2026	41.74	41.74	38.93	39.08	39.08	-6.44%	3,300,755
Apr 28, 2026	46.00	46.39	41.29	41.77	41.77	-11.07%	4,984,767
Apr 27, 2026	46.35	49.97	44.70	46.97	46.97	2.38%	6,962,441
Apr 24, 2026	47.49	47.49	45.50	45.88	45.88	-3.00%	2,059,271
Apr 23, 2026	46.54	47.63	46.00	47.30	47.30	1.72%	2,720,618
Apr 22, 2026	44.10	47.24	44.10	46.50	46.50	3.17%	2,997,089
Apr 21, 2026	43.07	45.35	42.30	45.07	45.07	3.47%	2,312,762
Apr 20, 2026	43.85	44.02	42.25	43.56	43.56	0.09%	2,565,234
Apr 17, 2026	41.23	43.66	41.08	43.52	43.52	5.48%	2,199,295
Apr 16, 2026	40.91	41.91	39.89	41.26	41.26	1.33%	1,899,322
Apr 15, 2026	40.83	42.70	40.63	40.72	40.72	2.00%	2,704,296
Apr 14, 2026	39.30	40.03	38.95	39.92	39.92	2.81%	1,149,384
Apr 13, 2026	39.20	39.81	38.63	38.83	38.83	-1.07%	1,320,714
Apr 10, 2026	39.22	39.89	38.84	39.25	39.25	0.13%	1,442,198
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