Shenzhen Kinwong Electronic Co., Ltd. (SHA:603228)
China
· Delayed Price · Currency is CNY 72.85
-0.47 (-0.64%)
Apr 29, 2026, 3:00 PM CST
SHA:603228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.58 | 74.35 | 72.54 | 72.54 | - | -1.06% | 8,712,284 |
| Apr 28, 2026 | 75.34 | 75.99 | 71.99 | 73.32 | 73.32 | -2.69% | 53,736,610 |
| Apr 27, 2026 | 71.37 | 75.35 | 70.90 | 75.35 | 75.35 | 10.00% | 43,425,350 |
| Apr 24, 2026 | 71.12 | 72.87 | 68.44 | 68.50 | 68.50 | -2.14% | 63,332,380 |
| Apr 23, 2026 | 67.90 | 71.43 | 66.93 | 70.00 | 70.00 | 1.52% | 81,671,410 |
| Apr 22, 2026 | 64.78 | 69.28 | 64.40 | 68.95 | 68.95 | 5.80% | 56,468,870 |
| Apr 21, 2026 | 64.06 | 65.38 | 63.60 | 65.17 | 65.17 | 0.70% | 26,755,220 |
| Apr 20, 2026 | 65.40 | 66.52 | 64.50 | 64.72 | 64.72 | -2.24% | 40,491,330 |
| Apr 17, 2026 | 63.16 | 67.50 | 62.98 | 66.20 | 66.20 | 4.50% | 50,756,430 |
| Apr 16, 2026 | 60.50 | 63.99 | 60.15 | 63.35 | 63.35 | 4.87% | 36,933,140 |
| Apr 15, 2026 | 62.95 | 62.98 | 60.15 | 60.41 | 60.41 | -3.50% | 28,871,480 |
| Apr 14, 2026 | 61.58 | 63.80 | 60.60 | 62.60 | 62.60 | 2.83% | 36,999,840 |
| Apr 13, 2026 | 58.50 | 61.47 | 58.40 | 60.88 | 60.88 | 2.44% | 25,854,162 |
| Apr 10, 2026 | 59.80 | 60.45 | 58.59 | 59.43 | 59.43 | 0.59% | 22,350,890 |
| Apr 9, 2026 | 57.90 | 59.69 | 57.50 | 59.08 | 59.08 | 0.37% | 22,206,800 |
| Apr 8, 2026 | 56.00 | 58.90 | 55.98 | 58.86 | 58.86 | 7.82% | 31,394,120 |
| Apr 7, 2026 | 54.25 | 55.42 | 53.99 | 54.59 | 54.59 | 1.30% | 14,632,350 |
| Apr 3, 2026 | 54.68 | 54.98 | 53.68 | 53.89 | 53.89 | -0.52% | 13,507,340 |
| Apr 2, 2026 | 55.88 | 56.57 | 53.90 | 54.17 | 54.17 | -4.51% | 18,556,500 |
| Apr 1, 2026 | 58.30 | 58.35 | 56.14 | 56.73 | 56.73 | 0.62% | 19,331,740 |
| Mar 31, 2026 | 56.43 | 58.60 | 54.85 | 56.38 | 56.38 | 2.14% | 27,271,260 |
| Mar 30, 2026 | 54.56 | 55.69 | 54.05 | 55.20 | 55.20 | -2.46% | 17,536,640 |
| Mar 27, 2026 | 55.95 | 57.55 | 55.30 | 56.59 | 56.59 | -1.38% | 16,504,516 |
| Mar 26, 2026 | 57.77 | 58.56 | 57.11 | 57.38 | 57.38 | -1.66% | 13,323,830 |
| Mar 25, 2026 | 57.00 | 59.80 | 56.75 | 58.35 | 58.35 | 3.20% | 22,460,090 |
| Mar 24, 2026 | 57.20 | 57.38 | 55.15 | 56.54 | 56.54 | 0.98% | 17,103,874 |
| Mar 23, 2026 | 56.37 | 59.35 | 55.77 | 55.99 | 55.99 | -3.38% | 21,394,082 |
| Mar 20, 2026 | 60.00 | 60.78 | 57.90 | 57.95 | 57.95 | -2.92% | 21,765,360 |
| Mar 19, 2026 | 60.50 | 61.02 | 59.25 | 59.69 | 59.69 | -3.83% | 22,096,070 |
| Mar 18, 2026 | 61.46 | 62.68 | 60.50 | 62.07 | 62.07 | 1.65% | 19,671,897 |
| Mar 17, 2026 | 65.36 | 66.28 | 61.00 | 61.06 | 61.06 | -3.77% | 29,043,310 |
| Mar 16, 2026 | 61.90 | 63.68 | 60.00 | 63.45 | 63.45 | 2.11% | 23,155,280 |
| Mar 13, 2026 | 62.89 | 63.88 | 61.42 | 62.14 | 62.14 | -2.39% | 26,806,170 |
| Mar 12, 2026 | 62.90 | 65.84 | 62.55 | 63.66 | 63.66 | 1.94% | 36,688,140 |
| Mar 11, 2026 | 62.05 | 63.80 | 61.09 | 62.45 | 62.45 | 0.84% | 23,840,908 |
| Mar 10, 2026 | 60.00 | 62.15 | 59.78 | 61.93 | 61.93 | 5.95% | 26,858,119 |
| 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 |