Skip to main content
logo
Beijing Kawin Technology Share-Holding Co., Ltd. (SHA:688687)
China flag China · Delayed Price · Currency is CNY
23.05
+0.55 (2.44%)
Jan 23, 2026, 3:00 PM CST

SHA:688687 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.5522.8422.5522.81-1.38%4,819,936
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
Dec 16, 202524.8024.9124.2424.3824.38-1.77%2,741,567
Dec 15, 202525.3525.3524.7724.8224.82-1.97%1,949,164
Dec 12, 202525.0525.4324.6925.3225.320.36%2,646,694
Dec 11, 202525.6725.7025.1525.2325.23-1.52%2,326,199
Dec 10, 202525.3725.8325.3725.6225.62-0.08%3,117,931
Dec 9, 202526.0026.3525.6225.6425.64-0.39%4,192,941
Dec 8, 202525.6325.7925.4525.7425.740.90%2,612,817
Dec 5, 202525.3625.5524.8725.5125.510.79%2,818,776
Dec 4, 202525.0225.5124.9525.3125.311.04%2,247,606
Dec 3, 202525.4525.5824.9825.0525.05-1.53%2,519,652
Dec 2, 202525.7825.7825.4125.4425.44-1.47%1,984,906
Dec 1, 202525.9626.0625.6025.8225.82-0.23%2,004,687
Nov 28, 202525.7025.9825.5625.8825.880.70%2,054,775
Nov 27, 202525.5826.0625.5025.7025.700.47%2,088,313
Nov 26, 202525.7026.1525.5325.5825.58-0.35%2,896,156
Nov 25, 202525.4325.9425.2725.6725.671.54%3,024,646
Nov 24, 202524.9425.3524.9025.2825.281.61%2,810,277
Nov 21, 202525.6525.9024.8524.8824.88-3.94%4,233,873
Nov 20, 202526.6026.7125.9025.9025.90-2.30%3,420,464
Nov 19, 202527.1127.2226.4226.5126.51-2.32%3,647,909
Nov 18, 202527.6927.7927.0327.1427.14-2.37%4,964,716
Nov 17, 202528.6028.7627.7527.8027.80-2.83%5,320,961
Nov 14, 202528.7729.1028.5728.6128.61-0.69%4,909,378
Nov 13, 202528.4729.0628.3028.8128.811.48%5,837,389