Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	46.48	47.92	46.35	47.83	47.83	4.50%	1,568,115
Mar 9, 2026	45.16	45.87	43.90	45.77	45.77	-0.69%	2,294,941
Mar 6, 2026	45.40	46.80	45.27	46.09	46.09	0.70%	1,600,323
Mar 5, 2026	45.19	46.48	45.02	45.77	45.77	2.74%	1,751,655
Mar 4, 2026	44.30	45.71	44.28	44.55	44.55	-1.02%	1,765,650
Mar 3, 2026	47.21	49.37	44.88	45.01	45.01	-5.60%	2,462,074
Mar 2, 2026	48.05	50.63	47.00	47.68	47.68	-3.66%	2,392,088
Feb 27, 2026	48.85	49.54	48.00	49.49	49.49	0.26%	1,693,080
Feb 26, 2026	49.00	49.68	48.13	49.36	49.36	1.04%	1,844,205
Feb 25, 2026	49.36	49.97	48.02	48.85	48.85	-1.03%	2,134,068
Feb 24, 2026	50.38	50.68	49.16	49.36	49.36	-0.40%	1,781,332
Feb 13, 2026	48.82	50.24	48.36	49.56	49.56	1.02%	2,129,205
Feb 12, 2026	48.76	49.55	48.31	49.06	49.06	1.24%	1,535,445
Feb 11, 2026	48.71	49.32	48.31	48.46	48.46	-0.96%	1,419,841
Feb 10, 2026	49.79	50.03	48.70	48.93	48.93	-1.59%	1,555,130
Feb 9, 2026	48.91	50.98	48.91	49.72	49.72	2.62%	2,369,318
Feb 6, 2026	49.66	49.66	48.33	48.45	48.45	-2.81%	2,316,435
Feb 5, 2026	49.33	50.99	48.90	49.85	49.85	-0.91%	2,052,469
Feb 4, 2026	52.40	52.71	49.42	50.31	50.31	-5.41%	3,523,314
Feb 3, 2026	54.78	55.26	52.36	53.19	53.19	-1.52%	3,625,210
Feb 2, 2026	54.22	56.55	52.20	54.01	54.01	-1.26%	4,899,002
Jan 30, 2026	57.13	58.33	53.80	54.70	54.70	-3.53%	4,725,461
Jan 29, 2026	58.30	59.68	56.50	56.70	56.70	-4.06%	4,079,184
Jan 28, 2026	54.51	60.60	54.50	59.10	59.10	5.72%	7,005,044
Jan 27, 2026	53.81	55.93	51.04	55.90	55.90	3.54%	5,253,235
Jan 26, 2026	54.00	55.48	53.00	53.99	53.99	1.56%	7,654,668
Jan 23, 2026	47.17	55.29	46.90	53.16	53.16	12.72%	8,551,099
Jan 22, 2026	44.20	47.90	43.80	47.16	47.16	7.35%	5,138,025
Jan 21, 2026	42.51	44.05	42.51	43.93	43.93	3.00%	1,667,286
Jan 20, 2026	42.79	43.90	42.30	42.65	42.65	-0.28%	1,652,893
Jan 19, 2026	43.21	43.21	42.21	42.77	42.77	-0.79%	1,556,972
Jan 16, 2026	41.98	43.68	41.75	43.11	43.11	3.33%	2,333,720
Jan 15, 2026	41.88	41.93	41.06	41.72	41.72	-1.37%	1,578,564
Jan 14, 2026	41.49	42.47	41.05	42.30	42.30	2.55%	2,334,446
Jan 13, 2026	41.76	42.38	40.93	41.25	41.25	-1.15%	1,888,712
Jan 12, 2026	41.50	41.87	40.84	41.73	41.73	2.18%	1,755,195
Jan 9, 2026	40.31	41.01	40.17	40.84	40.84	1.11%	1,450,229
Jan 8, 2026	39.80	40.76	39.67	40.39	40.39	0.82%	1,513,205
Jan 7, 2026	40.30	40.53	39.70	40.06	40.06	0.48%	1,383,240
Jan 6, 2026	39.80	40.46	39.42	39.87	39.87	0.30%	1,564,074
Jan 5, 2026	38.67	39.83	38.67	39.75	39.75	2.74%	1,419,976
Dec 31, 2025	38.96	38.99	37.87	38.69	38.69	0.76%	1,031,154
Dec 30, 2025	38.70	39.27	38.40	38.40	38.40	-1.26%	1,166,959
Dec 29, 2025	39.35	39.50	38.60	38.89	38.89	2.34%	1,312,548
Dec 26, 2025	38.88	39.39	38.00	38.00	38.00	-2.26%	1,065,055
Dec 25, 2025	38.35	39.19	38.35	38.88	38.88	1.38%	1,305,748
Dec 24, 2025	37.81	38.74	37.60	38.35	38.35	1.91%	1,063,288
Dec 23, 2025	37.48	37.94	37.37	37.63	37.63	0.11%	671,273
Dec 22, 2025	38.06	38.38	37.55	37.59	37.59	-0.08%	891,742
Dec 19, 2025	37.75	37.97	37.51	37.62	37.62	-0.08%	643,412
Dec 18, 2025	36.49	37.88	36.49	37.65	37.65	1.78%	1,102,768
Dec 17, 2025	36.79	37.37	35.50	36.99	36.99	1.04%	1,333,336
Dec 16, 2025	37.79	37.96	36.60	36.61	36.61	-2.61%	863,165
Dec 15, 2025	37.53	38.13	37.11	37.59	37.59	-0.84%	892,302
Dec 12, 2025	37.37	38.40	36.90	37.91	37.91	1.58%	888,545
Dec 11, 2025	38.20	38.29	37.30	37.32	37.32	-1.94%	1,017,008
Dec 10, 2025	38.70	38.79	37.70	38.06	38.06	-1.17%	698,210
Dec 9, 2025	38.94	39.25	38.38	38.51	38.51	-1.10%	701,317
Dec 8, 2025	38.40	39.32	38.40	38.94	38.94	2.02%	1,166,186
Dec 5, 2025	37.83	38.34	37.17	38.17	38.17	0.90%	1,063,478
Dec 4, 2025	38.17	38.50	37.35	37.83	37.83	-0.81%	678,486
Dec 3, 2025	39.20	39.20	37.98	38.14	38.14	-2.46%	819,577
Dec 2, 2025	39.89	40.06	38.73	39.10	39.10	-1.98%	1,209,358
Dec 1, 2025	39.65	41.55	39.26	39.89	39.89	1.24%	2,175,312
Nov 28, 2025	39.16	39.71	38.64	39.40	39.40	0.18%	1,084,861
Nov 27, 2025	38.22	39.96	38.22	39.33	39.33	2.93%	1,173,519
Nov 26, 2025	38.06	39.35	37.77	38.21	38.21	1.16%	1,485,783
Nov 25, 2025	37.10	38.24	37.10	37.77	37.77	2.00%	778,777
Nov 24, 2025	36.35	37.25	36.04	37.03	37.03	2.24%	782,676
Nov 21, 2025	37.72	38.18	36.02	36.22	36.22	-4.93%	1,403,881
Nov 20, 2025	39.00	39.39	37.87	38.10	38.10	-1.80%	932,956
Nov 19, 2025	40.10	40.23	38.62	38.80	38.80	-3.27%	1,085,860
Nov 18, 2025	39.81	40.32	39.71	40.11	40.11	0.15%	859,097
Nov 17, 2025	40.16	40.56	39.80	40.05	40.05	-0.17%	974,007
Nov 14, 2025	40.16	40.78	39.77	40.12	40.12	-0.67%	883,389
Nov 13, 2025	40.35	40.70	40.11	40.39	40.39	-0.22%	1,086,114
Nov 12, 2025	40.70	41.55	40.30	40.48	40.48	-0.93%	1,460,052
Nov 11, 2025	41.13	41.64	40.70	40.86	40.86	-0.61%	800,016
Nov 10, 2025	41.25	41.57	40.75	41.11	41.11	0.32%	1,048,162
Nov 7, 2025	41.30	41.50	40.66	40.98	40.98	-1.30%	885,254
Nov 6, 2025	40.96	41.68	40.60	41.52	41.52	1.34%	1,139,772
Nov 5, 2025	40.80	41.11	40.38	40.97	40.97	0.34%	1,006,917
Nov 4, 2025	41.82	42.18	40.54	40.83	40.83	-2.60%	1,680,509
Nov 3, 2025	43.01	43.10	41.02	41.92	41.92	-3.30%	1,944,631
Oct 31, 2025	42.46	43.83	42.46	43.35	43.35	2.12%	1,533,840
Oct 30, 2025	42.86	43.73	42.45	42.45	42.45	-1.44%	1,599,740
Oct 29, 2025	43.01	44.88	42.84	43.07	43.07	0.49%	1,723,598
Oct 28, 2025	42.87	43.70	42.56	42.86	42.86	-1.22%	1,253,681
Oct 27, 2025	43.52	44.18	42.82	43.39	43.39	0.51%	1,657,425
Oct 24, 2025	42.51	43.86	42.28	43.17	43.17	2.18%	1,484,150
Oct 23, 2025	42.93	43.03	41.71	42.25	42.25	-2.04%	1,404,972
Oct 22, 2025	43.05	43.68	42.79	43.13	43.13	-0.78%	1,017,925
Oct 21, 2025	43.04	43.95	42.78	43.47	43.47	1.83%	1,064,013
Oct 20, 2025	42.04	43.49	41.88	42.69	42.69	2.64%	1,243,564
Oct 17, 2025	43.52	43.65	41.59	41.59	41.59	-4.59%	1,395,750
Oct 16, 2025	44.29	44.84	43.55	43.59	43.59	-1.38%	1,208,151
Oct 15, 2025	43.33	44.59	42.94	44.20	44.20	2.10%	1,356,044
Oct 14, 2025	45.55	46.36	43.05	43.29	43.29	-3.78%	1,707,579
Oct 13, 2025	43.28	45.55	42.53	44.99	44.99	0.78%	1,742,893
Oct 10, 2025	46.65	47.21	44.32	44.64	44.64	-4.70%	2,527,091