Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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