Shenzhen Kinwong Electronic Co., Ltd. (SHA:603228)
China
· Delayed Price · Currency is CNY 62.13
-0.40 (-0.64%)
Dec 5, 2025, 3:00 PM CST
SHA:603228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.04 | 63.04 | 59.59 | 61.37 | - | -1.86% | 23,950,532 |
| Dec 4, 2025 | 63.58 | 64.15 | 61.01 | 62.53 | 62.53 | -1.14% | 19,293,920 |
| Dec 3, 2025 | 64.13 | 65.50 | 62.94 | 63.25 | 63.25 | -1.95% | 20,402,440 |
| Dec 2, 2025 | 65.68 | 66.60 | 64.06 | 64.51 | 64.51 | -1.50% | 22,051,090 |
| Dec 1, 2025 | 65.28 | 66.80 | 63.20 | 65.49 | 65.49 | 0.09% | 22,051,250 |
| Nov 28, 2025 | 63.00 | 66.32 | 62.97 | 65.43 | 65.43 | 3.27% | 25,549,110 |
| Nov 27, 2025 | 64.92 | 67.14 | 63.16 | 63.36 | 63.36 | -2.75% | 26,164,160 |
| Nov 26, 2025 | 62.80 | 67.64 | 61.16 | 65.15 | 65.15 | 2.04% | 38,691,083 |
| Nov 25, 2025 | 59.84 | 64.67 | 59.81 | 63.85 | 63.85 | 6.75% | 32,608,024 |
| Nov 24, 2025 | 61.76 | 62.11 | 59.24 | 59.81 | 59.81 | -1.98% | 23,413,440 |
| Nov 21, 2025 | 63.18 | 63.70 | 60.70 | 61.02 | 61.02 | -6.41% | 23,521,450 |
| Nov 20, 2025 | 68.47 | 69.44 | 65.01 | 65.20 | 65.20 | 0.46% | 24,942,810 |
| Nov 19, 2025 | 66.85 | 67.72 | 63.57 | 64.90 | 64.90 | -4.21% | 25,454,100 |
| Nov 18, 2025 | 65.80 | 69.50 | 65.41 | 67.75 | 67.75 | 2.65% | 27,926,430 |
| Nov 17, 2025 | 65.80 | 67.85 | 65.68 | 66.00 | 66.00 | 1.07% | 15,384,810 |
| Nov 14, 2025 | 66.50 | 67.10 | 65.14 | 65.30 | 65.30 | -4.32% | 17,306,960 |
| Nov 13, 2025 | 67.15 | 69.13 | 66.14 | 68.25 | 68.25 | 0.96% | 25,785,610 |
| Nov 12, 2025 | 66.47 | 68.11 | 64.70 | 67.60 | 67.60 | 1.06% | 23,259,300 |
| Nov 11, 2025 | 71.29 | 71.30 | 65.90 | 66.89 | 66.89 | -4.31% | 29,073,610 |
| Nov 10, 2025 | 74.00 | 75.00 | 68.00 | 69.90 | 69.90 | -4.92% | 34,277,760 |
| Nov 7, 2025 | 75.44 | 76.15 | 73.16 | 73.52 | 73.52 | -3.96% | 20,507,140 |
| Nov 6, 2025 | 76.80 | 79.60 | 76.14 | 76.55 | 76.55 | -0.33% | 24,963,970 |
| Nov 5, 2025 | 71.88 | 77.85 | 71.18 | 76.80 | 76.80 | 2.87% | 27,620,550 |
| Nov 4, 2025 | 77.20 | 78.22 | 73.88 | 74.66 | 74.66 | -3.29% | 27,024,530 |
| Nov 3, 2025 | 72.93 | 78.22 | 72.00 | 77.20 | 77.20 | 6.34% | 52,029,060 |
| Oct 31, 2025 | 74.03 | 75.15 | 72.00 | 72.60 | 72.60 | -1.91% | 37,709,840 |
| Oct 30, 2025 | 80.47 | 81.34 | 73.80 | 74.01 | 74.01 | -9.23% | 58,606,140 |
| Oct 29, 2025 | 80.00 | 83.33 | 79.51 | 81.54 | 81.54 | 5.64% | 51,712,460 |
| Oct 28, 2025 | 71.57 | 77.19 | 71.43 | 77.19 | 77.19 | 10.00% | 62,291,560 |
| Oct 27, 2025 | 66.29 | 70.17 | 64.04 | 70.17 | 70.17 | 10.00% | 50,552,670 |
| Oct 24, 2025 | 61.30 | 63.99 | 59.65 | 63.79 | 63.79 | 6.37% | 39,468,610 |
| Oct 23, 2025 | 60.50 | 60.50 | 58.50 | 59.97 | 59.97 | -1.38% | 17,362,700 |
| Oct 22, 2025 | 61.00 | 63.00 | 60.60 | 60.81 | 60.81 | -1.76% | 25,415,110 |
| Oct 21, 2025 | 58.90 | 62.79 | 58.90 | 61.90 | 61.90 | 4.72% | 51,040,540 |
| Oct 20, 2025 | 55.36 | 59.76 | 55.36 | 59.11 | 59.11 | 8.80% | 35,115,680 |
| Oct 17, 2025 | 56.66 | 56.80 | 54.21 | 54.33 | 54.33 | -4.13% | 14,164,550 |
| Oct 16, 2025 | 57.00 | 57.56 | 56.40 | 56.67 | 56.67 | -0.98% | 17,696,480 |
| Oct 15, 2025 | 56.00 | 57.38 | 54.68 | 57.23 | 57.23 | 2.80% | 23,937,890 |
| Oct 14, 2025 | 59.65 | 60.15 | 55.41 | 55.67 | 55.67 | -4.81% | 29,945,620 |
| Oct 13, 2025 | 57.10 | 60.50 | 57.10 | 58.48 | 58.48 | -4.32% | 30,826,540 |
| Oct 10, 2025 | 63.08 | 64.16 | 60.70 | 61.12 | 61.12 | -3.58% | 26,719,490 |
| Oct 9, 2025 | 63.98 | 66.09 | 63.14 | 63.39 | 63.39 | 0.67% | 47,325,450 |
| Sep 30, 2025 | 64.45 | 65.40 | 61.88 | 62.97 | 62.97 | -1.32% | 30,674,460 |
| Sep 29, 2025 | 64.32 | 65.18 | 63.35 | 63.81 | 63.81 | 0.84% | 26,716,510 |
| Sep 26, 2025 | 66.55 | 67.44 | 63.23 | 63.28 | 63.28 | -6.67% | 41,730,460 |
| Sep 25, 2025 | 68.99 | 69.97 | 66.12 | 67.80 | 67.80 | -3.61% | 37,247,960 |
| Sep 24, 2025 | 72.08 | 73.88 | 67.82 | 70.34 | 70.34 | -6.20% | 58,185,060 |
| Sep 23, 2025 | 77.80 | 81.41 | 72.10 | 74.99 | 74.99 | -0.75% | 44,786,260 |
| Sep 22, 2025 | 71.19 | 77.30 | 71.19 | 75.56 | 75.56 | 4.02% | 43,789,130 |
| Sep 19, 2025 | 74.30 | 75.00 | 70.11 | 72.64 | 72.64 | -0.71% | 39,764,840 |
| Sep 18, 2025 | 72.00 | 75.90 | 70.94 | 73.16 | 73.16 | 0.07% | 45,496,490 |
| Sep 17, 2025 | 72.44 | 75.20 | 70.79 | 73.11 | 73.11 | 1.56% | 35,469,290 |
| Sep 16, 2025 | 68.85 | 75.82 | 68.49 | 71.99 | 71.99 | 4.33% | 54,858,520 |
| Sep 15, 2025 | 68.97 | 71.08 | 67.18 | 69.00 | 69.00 | 0.04% | 58,201,010 |
| Sep 12, 2025 | 68.02 | 68.97 | 66.25 | 68.97 | 68.97 | 10.00% | 85,551,520 |
| Sep 11, 2025 | 60.96 | 62.70 | 60.00 | 62.70 | 62.70 | 10.00% | 25,370,230 |
| Sep 10, 2025 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 10.00% | 47,489,610 |
| Sep 9, 2025 | 53.00 | 54.30 | 51.30 | 51.82 | 51.82 | -2.78% | 28,723,110 |
| Sep 8, 2025 | 56.00 | 57.28 | 53.10 | 53.30 | 53.30 | -2.56% | 28,661,490 |
| Sep 5, 2025 | 52.10 | 54.88 | 51.63 | 54.70 | 54.70 | 5.13% | 30,507,440 |
| Sep 4, 2025 | 55.26 | 56.88 | 51.12 | 52.03 | 52.03 | -5.57% | 39,067,860 |
| Sep 3, 2025 | 55.00 | 56.32 | 53.68 | 55.10 | 55.10 | 0.18% | 29,769,820 |
| Sep 2, 2025 | 61.69 | 62.50 | 55.00 | 55.00 | 55.00 | -10.00% | 48,591,090 |
| Sep 1, 2025 | 62.33 | 64.44 | 60.09 | 61.11 | 61.11 | -4.35% | 40,701,850 |
| Aug 29, 2025 | 64.00 | 64.76 | 62.32 | 63.89 | 63.89 | -2.05% | 40,258,500 |
| Aug 28, 2025 | 60.80 | 66.66 | 58.79 | 65.23 | 65.23 | 6.90% | 64,939,950 |
| Aug 27, 2025 | 60.77 | 64.14 | 60.25 | 61.02 | 61.02 | 0.02% | 49,298,830 |
| Aug 26, 2025 | 60.12 | 62.90 | 59.09 | 61.01 | 61.01 | 2.37% | 64,292,730 |
| Aug 25, 2025 | 56.80 | 59.60 | 56.18 | 59.60 | 59.60 | 10.00% | 59,266,280 |
| Aug 22, 2025 | 54.20 | 55.48 | 53.78 | 54.18 | 54.18 | -0.04% | 32,866,510 |
| Aug 21, 2025 | 55.75 | 55.75 | 53.52 | 54.20 | 54.20 | -2.80% | 28,554,410 |
| Aug 20, 2025 | 56.58 | 56.58 | 54.67 | 55.76 | 55.76 | -2.94% | 26,139,350 |
| Aug 19, 2025 | 57.59 | 59.20 | 56.55 | 57.45 | 57.45 | -0.98% | 28,834,360 |
| Aug 18, 2025 | 55.00 | 59.70 | 54.72 | 58.02 | 58.02 | 5.72% | 46,748,630 |
| Aug 15, 2025 | 54.73 | 55.72 | 54.56 | 54.88 | 54.88 | 0.18% | 33,067,850 |
| Aug 14, 2025 | 59.56 | 59.56 | 54.70 | 54.78 | 54.78 | -8.94% | 53,144,170 |
| Aug 13, 2025 | 57.80 | 60.33 | 57.08 | 60.16 | 60.16 | 4.07% | 50,413,270 |
| Aug 12, 2025 | 59.85 | 60.22 | 56.33 | 57.81 | 57.81 | -4.21% | 55,124,280 |
| Aug 11, 2025 | 58.94 | 61.50 | 57.68 | 60.35 | 60.35 | 1.22% | 32,515,180 |
| Aug 8, 2025 | 58.70 | 61.00 | 58.18 | 59.62 | 59.62 | 0.97% | 31,279,330 |
| Aug 7, 2025 | 59.22 | 61.48 | 57.88 | 59.05 | 59.05 | -0.89% | 26,529,450 |
| Aug 6, 2025 | 59.80 | 61.97 | 59.40 | 59.58 | 59.58 | -0.53% | 25,605,220 |
| Aug 5, 2025 | 61.53 | 62.00 | 59.39 | 59.90 | 59.90 | -1.61% | 23,621,040 |
| Aug 4, 2025 | 61.50 | 61.50 | 59.50 | 60.88 | 60.88 | -2.04% | 33,219,320 |
| Aug 1, 2025 | 63.76 | 64.50 | 61.38 | 62.15 | 62.15 | -6.63% | 28,721,710 |
| Jul 31, 2025 | 66.50 | 69.04 | 64.64 | 66.56 | 66.56 | 0.54% | 31,364,020 |
| Jul 30, 2025 | 67.00 | 67.50 | 64.06 | 66.20 | 66.20 | -2.66% | 29,759,470 |
| Jul 29, 2025 | 61.70 | 68.72 | 60.88 | 68.01 | 68.01 | 7.64% | 30,357,630 |
| Jul 28, 2025 | 58.30 | 64.13 | 58.00 | 63.18 | 63.18 | 8.37% | 28,297,640 |
| Jul 25, 2025 | 54.30 | 58.77 | 54.30 | 58.30 | 58.30 | 6.64% | 33,538,160 |
| Jul 24, 2025 | 54.68 | 55.05 | 52.91 | 54.67 | 54.67 | 1.81% | 22,445,830 |
| Jul 23, 2025 | 54.20 | 54.75 | 53.05 | 53.70 | 53.70 | -1.00% | 18,459,770 |
| Jul 22, 2025 | 55.85 | 57.49 | 54.24 | 54.24 | 54.24 | -4.81% | 30,020,870 |
| Jul 21, 2025 | 53.47 | 57.90 | 52.67 | 56.98 | 56.98 | 6.64% | 42,245,830 |
| Jul 18, 2025 | 54.30 | 58.18 | 52.54 | 53.43 | 53.43 | 0.43% | 46,475,210 |
| Jul 17, 2025 | 49.70 | 53.80 | 49.43 | 53.20 | 53.20 | 7.41% | 35,916,350 |
| Jul 16, 2025 | 51.51 | 51.71 | 49.34 | 49.53 | 49.53 | -2.58% | 27,325,510 |
| Jul 15, 2025 | 49.29 | 52.33 | 49.14 | 50.84 | 50.84 | 4.80% | 41,804,940 |
| Jul 14, 2025 | 47.74 | 49.17 | 47.15 | 48.51 | 48.51 | 1.27% | 28,994,130 |
| Jul 11, 2025 | 49.64 | 49.70 | 47.22 | 47.90 | 47.90 | -3.52% | 39,305,830 |