Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	35.52	36.10	34.71	35.67	35.67	-0.53%	1,692,261
Jun 9, 2026	36.36	36.66	35.38	35.86	35.86	-0.39%	1,136,248
Jun 8, 2026	36.46	37.86	35.21	36.00	36.00	-3.79%	1,692,438
Jun 5, 2026	37.00	38.19	35.67	37.42	37.42	2.21%	1,986,804
Jun 4, 2026	37.00	37.95	36.18	36.61	36.61	-1.67%	1,199,815
Jun 3, 2026	37.80	38.48	36.76	37.23	37.23	0.30%	1,677,973
Jun 2, 2026	36.83	37.72	35.40	37.12	37.12	0.05%	2,058,238
Jun 1, 2026	37.79	38.84	36.89	37.10	37.10	-1.93%	1,735,294
May 29, 2026	42.21	42.21	37.73	37.83	37.83	-9.71%	2,403,679
May 28, 2026	41.33	42.43	40.12	41.90	41.90	1.82%	1,569,763
May 27, 2026	43.20	43.37	40.76	41.15	41.15	-5.12%	1,772,563
May 26, 2026	43.26	44.21	41.32	43.37	43.37	-1.97%	3,310,899
May 25, 2026	45.70	46.51	43.21	44.24	44.24	-2.19%	2,357,164
May 22, 2026	44.30	45.59	43.99	45.23	45.23	2.10%	1,599,464
May 21, 2026	49.29	49.40	44.17	44.30	44.30	-9.63%	3,049,137
May 20, 2026	48.00	49.94	47.02	49.02	49.02	1.68%	2,912,167
May 19, 2026	47.60	48.41	46.60	48.21	48.21	0.86%	2,683,952
May 18, 2026	46.25	49.97	46.10	47.80	47.80	2.29%	4,017,334
May 15, 2026	45.38	48.00	44.24	46.73	46.73	3.07%	2,624,472
May 14, 2026	47.00	47.60	45.10	45.34	45.34	-3.18%	1,942,638
May 13, 2026	47.73	48.28	46.58	46.83	46.83	-0.93%	2,438,136
May 12, 2026	48.11	49.09	46.51	47.27	47.27	-1.62%	3,372,225
May 11, 2026	44.58	49.00	44.10	48.05	48.05	8.96%	5,257,078
May 8, 2026	42.76	44.96	42.08	44.10	44.10	2.92%	2,754,329
May 7, 2026	41.51	43.64	40.79	42.85	42.85	4.44%	3,189,727
May 6, 2026	41.86	42.30	40.52	41.03	41.03	-0.29%	2,675,685
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