Skip to main content
logo
Beijing Kawin Technology Share-Holding Co., Ltd. (SHA:688687)
China flag China · Delayed Price · Currency is CNY
21.15
+0.46 (2.22%)
At close: Mar 6, 2026

SHA:688687 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.5921.2320.4621.1521.152.22%4,131,622
Mar 5, 202620.5820.9520.5420.6920.691.52%2,740,919
Mar 4, 202620.4820.6720.2420.3820.38-1.16%2,999,737
Mar 3, 202621.3321.4820.5920.6220.62-3.33%4,353,851
Mar 2, 202621.9221.9821.3121.3321.33-3.40%4,780,862
Feb 27, 202621.8022.0821.7522.0822.081.19%2,740,041
Feb 26, 202622.0022.0721.8021.8221.82-0.68%2,809,465
Feb 25, 202621.9822.0921.8821.9721.97-0.23%3,214,348
Feb 24, 202622.1122.1521.7622.0222.021.19%3,618,432
Feb 13, 202621.7021.9521.7021.7621.76-0.09%2,083,522
Feb 12, 202622.0222.0521.7321.7821.78-1.09%3,106,465
Feb 11, 202622.2322.2421.9822.0222.02-0.45%1,928,627
Feb 10, 202622.0722.3222.0322.1222.120.41%2,989,706
Feb 9, 202621.9022.0721.9022.0322.030.87%2,463,251
Feb 6, 202621.8522.1021.8021.8421.84-0.09%2,907,454
Feb 5, 202621.9021.9321.7421.8621.860.05%2,355,051
Feb 4, 202621.5521.8621.5121.8521.851.20%3,076,230
Feb 3, 202621.5521.6221.3121.5921.590.98%3,063,303
Feb 2, 202621.8922.1221.3321.3821.38-2.69%5,423,609
Jan 30, 202622.0322.2521.8021.9721.97-0.36%5,130,630
Jan 29, 202622.2122.4821.9322.0522.05-1.52%5,130,531
Jan 28, 202622.9022.9122.3622.3922.39-2.23%6,285,804
Jan 27, 202623.1023.1522.3022.9022.90-0.87%7,249,844
Jan 26, 202623.2023.4022.7623.1023.100.22%9,787,971
Jan 23, 202622.5523.1022.5523.0523.052.44%9,095,016
Jan 22, 202622.7122.8622.3222.5022.50-1.14%10,578,150
Jan 21, 202622.7423.9022.0022.7622.76-13.23%22,968,170
Jan 20, 202626.5326.7526.0226.2326.23-1.13%3,778,746
Jan 19, 202626.8026.8026.2226.5326.53-0.82%3,012,711
Jan 16, 202626.6626.9026.4026.7526.750.34%3,695,481
Jan 15, 202626.8726.9826.6426.6626.66-0.71%3,209,163
Jan 14, 202626.9027.4826.3926.8526.85-0.37%6,454,593
Jan 13, 202626.8727.6026.7126.9526.950.41%7,275,256
Jan 12, 202626.9627.2126.6626.8426.84-0.26%5,209,987
Jan 9, 202626.3526.9226.2026.9126.912.48%5,497,531
Jan 8, 202626.1126.6026.0026.2626.260.73%3,318,955
Jan 7, 202625.9026.3125.8526.0726.070.66%3,382,463
Jan 6, 202626.0026.0525.6525.9025.900.12%2,969,635
Jan 5, 202624.7825.9524.7825.8725.873.81%4,532,283
Dec 31, 202524.8024.9824.6424.9224.920.44%1,667,711
Dec 30, 202525.1725.1724.7424.8124.81-1.43%2,304,485
Dec 29, 202525.5525.6025.0825.1725.17-0.98%2,160,339
Dec 26, 202525.7325.7325.3925.4225.42-1.05%2,457,881
Dec 25, 202525.6825.8625.5225.6925.690.39%2,670,399
Dec 24, 202525.4025.6325.2625.5925.591.03%1,884,024
Dec 23, 202525.5225.6425.2525.3325.33-0.28%1,828,708
Dec 22, 202525.2625.5125.0325.4025.400.59%1,925,542
Dec 19, 202524.8825.3124.7125.2525.251.94%2,498,977
Dec 18, 202524.5825.2524.4624.7724.770.81%2,900,663
Dec 17, 202524.0224.6724.0224.5724.570.78%2,027,849