Beijing Kawin Technology Share-Holding Co., Ltd. (SHA:688687)
China · Delayed Price · Currency is CNY 29.15
+0.24 (0.83%)
Oct 15, 2025, 2:45 PM CST
SHA:688687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 29.00 | 29.55 | 28.50 | 29.08 | 29.08 | 0.59% | 4,817,658 |
| Oct 14, 2025 | 27.95 | 29.81 | 27.70 | 28.91 | 28.91 | 4.14% | 12,696,352 |
| Oct 13, 2025 | 27.60 | 28.23 | 26.80 | 27.76 | 27.76 | -0.54% | 4,790,536 |
| Oct 10, 2025 | 28.06 | 28.57 | 27.85 | 27.91 | 27.91 | -0.96% | 4,899,796 |
| Oct 9, 2025 | 28.16 | 29.10 | 27.94 | 28.18 | 28.18 | 0.64% | 4,774,735 |
| Sep 30, 2025 | 28.01 | 28.13 | 27.71 | 28.00 | 28.00 | 0.50% | 3,667,979 |
| Sep 29, 2025 | 27.63 | 27.93 | 27.19 | 27.86 | 27.86 | 0.83% | 3,790,435 |
| Sep 26, 2025 | 27.70 | 28.58 | 27.20 | 27.63 | 27.63 | -0.75% | 5,101,364 |
| Sep 25, 2025 | 28.27 | 28.49 | 27.61 | 27.84 | 27.84 | -1.35% | 4,809,048 |
| Sep 24, 2025 | 27.68 | 28.38 | 27.53 | 28.22 | 28.22 | 1.95% | 5,915,500 |
| Sep 23, 2025 | 29.00 | 29.14 | 27.07 | 27.68 | 27.68 | -5.17% | 12,234,428 |
| Sep 22, 2025 | 29.31 | 30.37 | 28.89 | 29.19 | 29.19 | -0.55% | 8,186,670 |
| Sep 19, 2025 | 30.00 | 30.44 | 29.21 | 29.35 | 29.35 | -2.46% | 5,467,986 |
| Sep 18, 2025 | 30.02 | 31.20 | 29.74 | 30.09 | 30.09 | 0.67% | 8,628,354 |
| Sep 17, 2025 | 30.00 | 30.17 | 29.65 | 29.89 | 29.89 | -0.43% | 2,789,263 |
| Sep 16, 2025 | 30.20 | 30.38 | 29.55 | 30.02 | 30.02 | -0.83% | 4,801,562 |
| Sep 15, 2025 | 30.36 | 30.70 | 29.95 | 30.27 | 30.27 | 0.17% | 4,979,624 |
| Sep 12, 2025 | 30.09 | 30.68 | 29.40 | 30.22 | 30.22 | 0.37% | 7,401,328 |
| Sep 11, 2025 | 29.10 | 30.20 | 28.31 | 30.11 | 30.11 | 1.45% | 8,438,578 |
| Sep 10, 2025 | 30.23 | 30.91 | 29.58 | 29.68 | 29.68 | -2.27% | 6,634,490 |
| Sep 9, 2025 | 31.81 | 31.89 | 30.18 | 30.37 | 30.37 | -4.20% | 5,975,723 |
| Sep 8, 2025 | 31.81 | 32.19 | 30.80 | 31.70 | 31.70 | -0.19% | 6,660,970 |
| Sep 5, 2025 | 31.10 | 31.78 | 30.83 | 31.76 | 31.76 | 2.12% | 6,553,903 |
| Sep 4, 2025 | 32.70 | 33.19 | 30.60 | 31.10 | 31.10 | -5.18% | 9,225,233 |
| Sep 3, 2025 | 32.99 | 33.85 | 32.60 | 32.80 | 32.80 | -0.97% | 5,098,036 |
| Sep 2, 2025 | 33.70 | 34.84 | 32.67 | 33.12 | 33.12 | -1.87% | 9,037,338 |
| Sep 1, 2025 | 33.02 | 34.08 | 32.98 | 33.75 | 33.75 | 1.63% | 6,263,028 |
| Aug 29, 2025 | 33.33 | 34.25 | 32.70 | 33.21 | 33.21 | -0.54% | 9,721,242 |
| Aug 28, 2025 | 33.97 | 34.28 | 32.00 | 33.39 | 33.39 | -2.14% | 12,669,908 |
| Aug 27, 2025 | 36.07 | 36.30 | 34.04 | 34.12 | 34.12 | -5.38% | 9,792,278 |
| Aug 26, 2025 | 36.60 | 37.39 | 36.00 | 36.06 | 36.06 | -1.72% | 7,729,615 |
| Aug 25, 2025 | 37.05 | 37.67 | 36.51 | 36.69 | 36.69 | -0.78% | 8,496,046 |
| Aug 22, 2025 | 36.68 | 37.09 | 36.21 | 36.98 | 36.98 | 1.12% | 4,245,552 |
| Aug 21, 2025 | 37.22 | 37.54 | 36.34 | 36.57 | 36.57 | -1.64% | 5,261,750 |
| Aug 20, 2025 | 38.40 | 39.00 | 36.59 | 37.18 | 37.18 | -3.65% | 10,588,956 |
| Aug 19, 2025 | 36.81 | 40.19 | 36.61 | 38.59 | 38.59 | 4.95% | 13,459,798 |
| Aug 18, 2025 | 35.75 | 36.94 | 35.60 | 36.77 | 36.77 | 2.97% | 9,433,363 |
| Aug 15, 2025 | 36.40 | 36.42 | 34.61 | 35.71 | 35.71 | -1.98% | 12,681,426 |
| Aug 14, 2025 | 37.31 | 37.41 | 36.40 | 36.43 | 36.43 | -2.02% | 8,709,359 |
| Aug 13, 2025 | 35.50 | 37.35 | 35.21 | 37.18 | 37.18 | 4.94% | 11,392,858 |
| Aug 12, 2025 | 36.50 | 36.79 | 35.12 | 35.43 | 35.43 | -2.58% | 11,592,831 |
| Aug 11, 2025 | 34.58 | 37.17 | 34.51 | 36.37 | 36.37 | 5.94% | 14,693,213 |
| Aug 8, 2025 | 35.59 | 35.87 | 34.21 | 34.33 | 34.33 | -3.19% | 10,865,551 |
| Aug 7, 2025 | 35.89 | 36.80 | 35.08 | 35.46 | 35.46 | -1.23% | 8,947,592 |
| Aug 6, 2025 | 35.80 | 36.50 | 35.01 | 35.90 | 35.90 | 0.84% | 8,285,217 |
| Aug 5, 2025 | 35.60 | 36.37 | 35.43 | 35.60 | 35.60 | -0.22% | 6,780,847 |
| Aug 4, 2025 | 36.00 | 36.30 | 34.62 | 35.68 | 35.68 | -0.75% | 8,926,871 |
| Aug 1, 2025 | 34.90 | 36.85 | 34.90 | 35.95 | 35.95 | 2.13% | 11,228,448 |
| Jul 31, 2025 | 35.26 | 35.85 | 34.50 | 35.20 | 35.20 | -0.31% | 11,704,795 |
| Jul 30, 2025 | 34.02 | 36.50 | 33.86 | 35.31 | 35.31 | 3.06% | 15,714,789 |