Shenzhen Kinwong Electronic Co., Ltd. (SHA:603228)
China
· Delayed Price · Currency is CNY 58.45
-3.82 (-6.13%)
At close: Mar 9, 2026
SHA:603228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.60 | 60.77 | 56.41 | 58.45 | 58.45 | -6.13% | 36,576,671 |
| Mar 6, 2026 | 62.00 | 63.60 | 61.00 | 62.27 | 62.27 | -0.30% | 17,527,510 |
| Mar 5, 2026 | 65.00 | 65.25 | 61.97 | 62.46 | 62.46 | -1.79% | 26,492,670 |
| Mar 4, 2026 | 61.80 | 65.80 | 61.80 | 63.60 | 63.60 | 0.11% | 18,948,260 |
| Mar 3, 2026 | 68.05 | 68.30 | 63.52 | 63.53 | 63.53 | -5.49% | 29,610,760 |
| Mar 2, 2026 | 64.24 | 68.72 | 64.23 | 67.22 | 67.22 | 1.08% | 30,934,920 |
| Feb 27, 2026 | 66.90 | 67.32 | 66.10 | 66.50 | 66.50 | -3.93% | 29,507,192 |
| Feb 26, 2026 | 67.06 | 70.77 | 65.37 | 69.22 | 69.22 | 3.76% | 56,143,446 |
| Feb 25, 2026 | 64.29 | 67.20 | 63.93 | 66.71 | 66.71 | 4.89% | 44,419,580 |
| Feb 24, 2026 | 61.80 | 64.37 | 61.77 | 63.60 | 63.60 | 4.09% | 30,187,990 |
| Feb 13, 2026 | 61.72 | 62.64 | 61.09 | 61.10 | 61.10 | -1.93% | 18,319,750 |
| Feb 12, 2026 | 61.92 | 62.88 | 61.24 | 62.30 | 62.30 | 0.56% | 16,938,210 |
| Feb 11, 2026 | 61.80 | 63.20 | 61.72 | 61.95 | 61.95 | -0.15% | 14,202,090 |
| Feb 10, 2026 | 62.63 | 63.16 | 62.00 | 62.04 | 62.04 | -0.96% | 18,361,500 |
| Feb 9, 2026 | 62.95 | 63.35 | 61.99 | 62.64 | 62.64 | 1.89% | 18,810,840 |
| Feb 6, 2026 | 60.57 | 63.36 | 59.68 | 61.48 | 61.48 | 0.79% | 23,174,960 |
| Feb 5, 2026 | 61.02 | 62.12 | 60.09 | 61.00 | 61.00 | -1.20% | 16,964,120 |
| Feb 4, 2026 | 62.26 | 62.99 | 61.01 | 61.74 | 61.74 | -2.11% | 17,424,390 |
| Feb 3, 2026 | 62.88 | 63.46 | 61.05 | 63.07 | 63.07 | 1.89% | 25,327,070 |
| Feb 2, 2026 | 64.15 | 65.60 | 61.80 | 61.90 | 61.90 | -3.45% | 24,570,520 |
| Jan 30, 2026 | 63.00 | 64.63 | 62.00 | 64.11 | 64.11 | 0.64% | 22,851,510 |
| Jan 29, 2026 | 65.40 | 65.76 | 63.63 | 63.70 | 63.70 | -2.47% | 22,959,316 |
| Jan 28, 2026 | 66.01 | 67.06 | 65.25 | 65.31 | 65.31 | -0.77% | 28,882,640 |
| Jan 27, 2026 | 65.62 | 66.29 | 63.60 | 65.82 | 65.82 | 0.34% | 28,179,910 |
| Jan 26, 2026 | 66.37 | 67.20 | 65.21 | 65.60 | 65.60 | -1.16% | 22,367,820 |
| Jan 23, 2026 | 68.22 | 68.22 | 66.14 | 66.37 | 66.37 | -2.80% | 26,713,870 |
| Jan 22, 2026 | 68.00 | 69.33 | 67.00 | 68.28 | 68.28 | 1.28% | 26,837,360 |
| Jan 21, 2026 | 64.46 | 67.50 | 64.12 | 67.42 | 67.42 | 3.50% | 25,139,438 |
| Jan 20, 2026 | 68.30 | 68.50 | 64.48 | 65.14 | 65.14 | -5.04% | 31,720,280 |
| Jan 19, 2026 | 70.67 | 70.76 | 68.59 | 68.60 | 68.60 | -4.62% | 29,392,920 |
| Jan 16, 2026 | 72.56 | 73.50 | 71.10 | 71.92 | 71.92 | -0.26% | 23,685,720 |
| Jan 15, 2026 | 70.60 | 72.48 | 70.02 | 72.11 | 72.11 | 0.64% | 20,683,300 |
| Jan 14, 2026 | 71.20 | 72.05 | 69.90 | 71.65 | 71.65 | 2.12% | 24,862,210 |
| Jan 13, 2026 | 71.30 | 72.60 | 69.71 | 70.16 | 70.16 | -2.56% | 23,922,910 |
| Jan 12, 2026 | 74.00 | 74.19 | 69.80 | 72.00 | 72.00 | -3.76% | 39,189,790 |
| Jan 9, 2026 | 76.50 | 76.77 | 72.14 | 74.81 | 74.81 | -2.86% | 32,264,380 |
| Jan 8, 2026 | 79.16 | 79.85 | 76.65 | 77.01 | 77.01 | -3.73% | 25,555,790 |
| Jan 7, 2026 | 77.00 | 81.56 | 76.53 | 79.99 | 79.99 | 2.75% | 34,834,430 |
| Jan 6, 2026 | 73.76 | 79.50 | 73.00 | 77.85 | 77.85 | 5.30% | 36,529,900 |
| Jan 5, 2026 | 73.21 | 74.80 | 71.50 | 73.93 | 73.93 | 1.15% | 26,499,120 |
| Dec 31, 2025 | 76.40 | 76.40 | 73.03 | 73.09 | 73.09 | -4.24% | 18,905,880 |
| Dec 30, 2025 | 75.00 | 77.13 | 75.00 | 76.33 | 76.33 | -0.65% | 21,471,900 |
| Dec 29, 2025 | 73.54 | 77.77 | 72.56 | 76.83 | 76.83 | 4.43% | 38,076,297 |
| Dec 26, 2025 | 75.52 | 75.73 | 72.13 | 73.57 | 73.57 | -4.27% | 32,764,850 |
| Dec 25, 2025 | 76.70 | 77.86 | 73.70 | 76.85 | 76.85 | 0.33% | 26,836,023 |
| Dec 24, 2025 | 72.60 | 78.06 | 72.00 | 76.60 | 76.60 | 6.32% | 38,409,980 |
| Dec 23, 2025 | 72.86 | 73.79 | 71.60 | 72.05 | 72.05 | -1.13% | 27,166,500 |
| Dec 22, 2025 | 69.00 | 73.63 | 68.20 | 72.87 | 72.87 | 8.86% | 47,601,330 |
| Dec 19, 2025 | 69.00 | 69.39 | 66.81 | 66.94 | 66.94 | -1.38% | 20,044,870 |
| Dec 18, 2025 | 69.99 | 70.68 | 67.85 | 67.88 | 67.88 | -5.59% | 28,838,860 |
| Dec 17, 2025 | 67.92 | 72.82 | 67.69 | 71.90 | 71.90 | 4.76% | 43,914,530 |
| Dec 16, 2025 | 65.40 | 70.70 | 65.05 | 68.63 | 68.63 | 5.55% | 50,603,124 |
| Dec 15, 2025 | 66.07 | 66.60 | 64.01 | 65.02 | 65.02 | -3.56% | 23,972,560 |
| Dec 12, 2025 | 67.83 | 68.31 | 64.44 | 67.42 | 67.42 | -1.56% | 30,052,510 |
| Dec 11, 2025 | 69.60 | 70.19 | 67.25 | 68.49 | 68.49 | -1.67% | 30,198,590 |
| Dec 10, 2025 | 70.02 | 72.23 | 67.86 | 69.65 | 69.65 | -2.08% | 41,694,090 |
| Dec 9, 2025 | 69.10 | 72.22 | 68.79 | 71.13 | 71.13 | 4.08% | 58,527,840 |
| Dec 8, 2025 | 63.10 | 68.34 | 62.20 | 68.34 | 68.34 | 10.00% | 40,565,260 |
| Dec 5, 2025 | 63.04 | 63.04 | 59.59 | 62.13 | 62.13 | -0.64% | 31,738,850 |
| 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 |