Shenzhen Kiwi Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	56.04	59.48	55.86	58.77	58.77	3.29%	2,823,103
Apr 28, 2026	56.03	58.98	56.03	56.90	56.90	0.49%	3,441,369
Apr 27, 2026	55.74	57.00	54.57	56.62	56.62	1.63%	2,789,733
Apr 24, 2026	53.50	56.50	53.45	55.71	55.71	3.82%	4,316,902
Apr 23, 2026	56.18	56.19	53.08	53.66	53.66	-1.29%	2,887,151
Apr 22, 2026	52.41	54.98	51.88	54.36	54.36	2.51%	3,261,608
Apr 21, 2026	51.39	53.50	49.60	53.03	53.03	2.83%	3,599,491
Apr 20, 2026	51.61	51.61	50.11	51.57	51.57	-0.50%	1,999,141
Apr 17, 2026	49.70	52.09	49.31	51.83	51.83	4.71%	2,520,301
Apr 16, 2026	48.37	49.65	48.37	49.50	49.50	1.75%	1,295,408
Apr 15, 2026	48.10	50.05	47.88	48.65	48.65	1.08%	1,831,072
Apr 14, 2026	48.01	48.50	47.62	48.13	48.13	0.92%	1,560,038
Apr 13, 2026	46.49	48.44	46.40	47.69	47.69	2.60%	1,758,267
Apr 10, 2026	46.50	48.08	46.44	46.48	46.48	1.46%	1,470,346
Apr 9, 2026	45.50	46.79	45.40	45.81	45.81	-0.43%	1,613,613
Apr 8, 2026	44.44	46.07	44.20	46.01	46.01	6.78%	1,858,463
Apr 7, 2026	42.88	43.87	42.44	43.09	43.09	0.84%	1,483,139
Apr 3, 2026	42.45	44.25	42.45	42.73	42.73	-0.70%	1,917,921
Apr 2, 2026	45.28	45.38	42.73	43.03	43.03	-3.24%	1,651,346
Apr 1, 2026	43.88	44.77	43.63	44.47	44.47	4.83%	1,864,139
Mar 31, 2026	42.53	43.95	42.24	42.42	42.42	-1.23%	1,325,989
Mar 30, 2026	42.44	43.28	42.29	42.95	42.95	1.20%	1,302,402
Mar 27, 2026	41.52	42.98	41.21	42.44	42.44	1.05%	1,216,625
Mar 26, 2026	43.60	43.79	41.85	42.00	42.00	-3.45%	994,041
Mar 25, 2026	42.62	44.20	42.62	43.50	43.50	2.45%	1,490,429
Mar 24, 2026	41.98	42.48	40.57	42.46	42.46	6.20%	1,671,922
Mar 23, 2026	42.48	43.15	39.53	39.98	39.98	-7.97%	2,698,897
Mar 20, 2026	45.01	45.99	43.40	43.44	43.44	-3.49%	1,874,724
Mar 19, 2026	46.00	46.36	44.81	45.01	45.01	-3.41%	1,629,632
Mar 18, 2026	45.38	46.64	45.38	46.60	46.60	2.87%	1,302,608
Mar 17, 2026	46.48	46.79	45.20	45.30	45.30	-2.48%	1,895,017
Mar 16, 2026	46.18	46.57	44.40	46.45	46.45	0.89%	2,588,892
Mar 13, 2026	46.04	47.20	45.18	46.04	46.04	0.13%	1,636,606
Mar 12, 2026	46.42	47.25	45.71	45.98	45.98	-1.56%	1,283,719
Mar 11, 2026	48.00	48.29	46.64	46.71	46.71	-2.34%	1,197,537
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