Skip to main content
logo
Beijing Kawin Technology Share-Holding Co., Ltd. (SHA:688687)
China flag China · Delayed Price · Currency is CNY
16.53
+0.30 (1.85%)
Aug 4, 2026, 3:00 PM CST

SHA:688687 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202616.5216.6016.2616.5316.531.85%2,375,779
Aug 3, 202616.0816.3215.8716.2316.232.01%1,955,772
Jul 31, 202615.5516.0015.5215.9115.912.65%2,484,514
Jul 30, 202616.0716.0715.4515.5015.50-1.71%2,201,788
Jul 29, 202615.7515.8715.5015.7715.771.87%2,118,039
Jul 28, 202615.6015.6715.3615.4815.48-0.06%1,520,244
Jul 27, 202615.0115.6115.0115.4915.493.06%1,937,107
Jul 24, 202615.6715.7515.0215.0315.03-4.57%2,191,313
Jul 23, 202615.6915.9015.4615.7515.750.19%2,075,866
Jul 22, 202616.4616.7015.6815.7215.72-3.56%4,009,733
Jul 21, 202616.3416.3615.2816.3016.300.74%4,807,305
Jul 20, 202616.2016.7315.9516.1816.18-1.28%4,083,772
Jul 17, 202617.5917.7516.1816.3916.39-7.92%6,739,743
Jul 16, 202617.5018.1017.1817.8017.802.01%7,169,112
Jul 15, 202617.0317.8517.0017.4517.451.45%6,639,264
Jul 14, 202617.0917.2816.7717.2017.20-3,977,755
Jul 13, 202616.6917.2816.6717.2017.202.63%4,565,662
Jul 10, 202616.1917.0915.8816.7616.763.33%3,679,762
Jul 9, 202616.4516.8516.0016.2216.22-1.28%3,004,026
Jul 8, 202616.3816.8016.1816.4316.430.12%2,374,018
Jul 7, 202617.3117.3116.4016.4116.41-6.07%3,655,957
Jul 6, 202617.4017.7717.2317.4717.470.11%4,485,325
Jul 3, 202617.2217.4916.9617.4517.451.81%3,442,732
Jul 2, 202617.2017.6316.9217.1417.14-0.23%4,817,699
Jul 1, 202616.3217.4016.0417.1817.185.33%5,524,824
Jun 30, 202616.0016.3715.5116.3116.311.94%4,153,361
Jun 29, 202614.9216.1214.6116.0016.006.60%5,139,169
Jun 26, 202615.4915.8315.0115.0115.01-4.94%2,774,695
Jun 25, 202615.9816.1215.2815.7915.79-1.37%2,727,774
Jun 24, 202616.3316.6715.9016.0116.01-1.90%3,569,008
Jun 23, 202615.6416.6615.4416.3216.323.95%4,407,335
Jun 22, 202616.0016.0715.1115.7015.70-2.97%5,593,109
Jun 18, 202615.7716.2815.5016.1816.182.47%2,093,648
Jun 17, 202616.0016.1015.7315.7915.79-1.99%1,746,065
Jun 16, 202616.5916.5916.0716.1116.11-2.95%2,369,312
Jun 15, 202616.3016.6416.1316.6016.601.59%2,616,901
Jun 12, 202615.8516.3615.7716.3416.342.45%1,795,596
Jun 11, 202616.0516.0515.6315.9515.95-0.68%1,964,585
Jun 10, 202616.2016.3815.9716.0616.06-2.07%1,849,068
Jun 9, 202616.4016.4916.1116.4016.401.23%1,314,450
Jun 8, 202616.4516.7516.0716.2016.20-2.53%1,740,919
Jun 5, 202616.3216.8216.1516.6216.621.78%2,386,513
Jun 4, 202616.5816.6816.2016.3316.33-1.57%1,598,756
Jun 3, 202616.8816.8816.5716.5916.59-1.19%1,414,480
Jun 2, 202617.4517.4516.9617.0416.79-1.73%1,338,002
Jun 1, 202617.1517.4317.0517.3417.091.76%1,836,020
May 29, 202617.4817.4816.9617.0416.79-1.22%2,344,775
May 28, 202617.2317.4016.9217.2517.00-0.23%1,723,336
May 27, 202617.7617.7617.0817.2917.04-2.48%2,823,605
May 26, 202618.1418.1417.5917.7317.47-1.94%2,442,314