Chengdu KSW Technologies Co.,Ltd. (SHA:688283)
China
· Delayed Price · Currency is CNY 46.31
+1.72 (3.86%)
Mar 10, 2026, 3:00 PM CST
Chengdu KSW Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 45.65 | 46.35 | 45.30 | 46.31 | 46.31 | 3.86% | 1,219,618 |
| Mar 9, 2026 | 46.30 | 46.30 | 44.18 | 44.59 | 44.59 | -5.21% | 1,758,403 |
| Mar 6, 2026 | 47.20 | 48.29 | 46.50 | 47.04 | 47.04 | -1.86% | 781,579 |
| Mar 5, 2026 | 48.87 | 49.18 | 47.13 | 47.93 | 47.93 | 1.29% | 527,280 |
| Mar 4, 2026 | 46.79 | 48.40 | 46.79 | 47.32 | 47.32 | 0.04% | 723,007 |
| Mar 3, 2026 | 50.84 | 50.84 | 47.11 | 47.30 | 47.30 | -6.58% | 891,354 |
| Mar 2, 2026 | 51.51 | 51.88 | 50.03 | 50.63 | 50.63 | -2.45% | 841,149 |
| Feb 27, 2026 | 52.41 | 52.79 | 51.21 | 51.90 | 51.90 | -1.29% | 661,505 |
| Feb 26, 2026 | 51.04 | 52.66 | 50.20 | 52.58 | 52.58 | 2.90% | 824,999 |
| Feb 25, 2026 | 50.27 | 51.73 | 49.62 | 51.10 | 51.10 | 1.55% | 936,096 |
| Feb 24, 2026 | 49.39 | 50.88 | 48.38 | 50.32 | 50.32 | 3.11% | 1,030,004 |
| Feb 13, 2026 | 48.76 | 50.24 | 48.18 | 48.80 | 48.80 | -0.71% | 860,996 |
| Feb 12, 2026 | 47.50 | 49.78 | 47.20 | 49.15 | 49.15 | 3.32% | 1,241,723 |
| Feb 11, 2026 | 48.50 | 49.33 | 47.55 | 47.57 | 47.57 | -1.41% | 827,043 |
| Feb 10, 2026 | 49.91 | 49.99 | 48.01 | 48.25 | 48.25 | -3.69% | 1,319,856 |
| Feb 9, 2026 | 48.88 | 50.69 | 48.66 | 50.10 | 50.10 | 3.38% | 1,925,793 |
| Feb 6, 2026 | 48.18 | 49.37 | 47.61 | 48.46 | 48.46 | -1.20% | 815,324 |
| Feb 5, 2026 | 47.81 | 49.87 | 47.09 | 49.05 | 49.05 | 1.87% | 1,274,139 |
| Feb 4, 2026 | 51.10 | 51.10 | 48.07 | 48.15 | 48.15 | -5.59% | 1,549,388 |
| Feb 3, 2026 | 49.39 | 52.68 | 48.05 | 51.00 | 51.00 | 5.59% | 3,127,726 |
| Feb 2, 2026 | 53.60 | 53.60 | 48.16 | 48.30 | 48.30 | -10.31% | 2,171,250 |
| Jan 30, 2026 | 54.80 | 54.96 | 51.51 | 53.85 | 53.85 | -1.95% | 2,114,337 |
| Jan 29, 2026 | 57.42 | 57.69 | 54.00 | 54.92 | 54.92 | -7.40% | 3,334,464 |
| Jan 28, 2026 | 52.42 | 59.31 | 52.42 | 59.31 | 59.31 | 16.55% | 6,002,156 |
| Jan 27, 2026 | 47.49 | 51.58 | 47.49 | 50.89 | 50.89 | 2.60% | 2,760,180 |
| Jan 26, 2026 | 50.00 | 51.57 | 46.50 | 49.60 | 49.60 | -0.46% | 2,948,808 |
| Jan 23, 2026 | 48.28 | 51.60 | 48.26 | 49.83 | 49.83 | 3.25% | 2,601,522 |
| Jan 22, 2026 | 45.89 | 48.88 | 45.21 | 48.26 | 48.26 | 7.27% | 2,393,790 |
| Jan 21, 2026 | 45.10 | 46.16 | 44.51 | 44.99 | 44.99 | -0.33% | 1,048,144 |
| Jan 20, 2026 | 48.21 | 48.38 | 44.45 | 45.14 | 45.14 | -4.36% | 1,864,431 |
| Jan 19, 2026 | 46.77 | 48.48 | 45.20 | 47.20 | 47.20 | 0.43% | 2,051,479 |
| Jan 16, 2026 | 45.25 | 48.87 | 44.72 | 47.00 | 47.00 | 5.10% | 3,238,504 |
| Jan 15, 2026 | 48.52 | 48.52 | 43.76 | 44.72 | 44.72 | -8.59% | 2,803,349 |
| Jan 14, 2026 | 45.93 | 49.49 | 43.67 | 48.92 | 48.92 | 7.78% | 5,154,409 |
| Jan 13, 2026 | 51.94 | 51.94 | 44.71 | 45.39 | 45.39 | -13.05% | 6,046,017 |
| Jan 12, 2026 | 48.00 | 52.65 | 46.26 | 52.20 | 52.20 | 11.04% | 6,635,699 |
| Jan 9, 2026 | 47.66 | 51.88 | 46.20 | 47.01 | 47.01 | -1.28% | 6,818,599 |
| Jan 8, 2026 | 44.47 | 48.86 | 44.47 | 47.62 | 47.62 | 6.37% | 4,833,318 |
| Jan 7, 2026 | 44.21 | 45.79 | 43.08 | 44.77 | 44.77 | 0.97% | 3,881,172 |
| Jan 6, 2026 | 43.88 | 46.41 | 42.39 | 44.34 | 44.34 | 0.57% | 6,076,354 |
| Jan 5, 2026 | 40.30 | 44.36 | 38.90 | 44.09 | 44.09 | 9.40% | 6,980,506 |
| Dec 31, 2025 | 39.50 | 41.41 | 37.80 | 40.30 | 40.30 | 3.33% | 4,504,370 |
| Dec 30, 2025 | 38.38 | 40.50 | 38.35 | 39.00 | 39.00 | 0.26% | 4,093,612 |
| Dec 29, 2025 | 36.91 | 39.39 | 35.99 | 38.90 | 38.90 | 4.26% | 3,971,399 |
| Dec 26, 2025 | 37.45 | 37.60 | 36.31 | 37.31 | 37.31 | 0.19% | 3,333,438 |
| Dec 25, 2025 | 34.13 | 37.44 | 34.13 | 37.24 | 37.24 | 8.79% | 3,593,558 |
| Dec 24, 2025 | 33.33 | 34.80 | 33.16 | 34.23 | 34.23 | 2.55% | 1,805,167 |
| Dec 23, 2025 | 35.30 | 35.30 | 33.15 | 33.38 | 33.38 | -4.68% | 2,711,194 |
| Dec 22, 2025 | 36.45 | 36.58 | 34.71 | 35.02 | 35.02 | -2.53% | 2,196,520 |
| Dec 19, 2025 | 37.01 | 37.97 | 35.80 | 35.93 | 35.93 | -3.02% | 2,176,982 |
| Dec 18, 2025 | 35.05 | 37.88 | 34.59 | 37.05 | 37.05 | 6.25% | 4,044,913 |
| Dec 17, 2025 | 35.94 | 36.62 | 34.20 | 34.87 | 34.87 | -3.25% | 2,849,501 |
| Dec 16, 2025 | 38.69 | 38.69 | 35.48 | 36.04 | 36.04 | -5.43% | 4,272,997 |
| Dec 15, 2025 | 38.74 | 40.79 | 38.04 | 38.11 | 38.11 | -0.78% | 4,830,499 |
| Dec 12, 2025 | 38.02 | 39.44 | 37.53 | 38.41 | 38.41 | 1.16% | 3,179,426 |
| Dec 11, 2025 | 37.47 | 38.48 | 36.90 | 37.97 | 37.97 | 0.03% | 2,511,205 |
| Dec 10, 2025 | 38.20 | 39.63 | 37.44 | 37.96 | 37.96 | -0.13% | 2,194,346 |
| Dec 9, 2025 | 39.00 | 40.00 | 37.88 | 38.01 | 38.01 | -0.99% | 3,541,574 |
| Dec 8, 2025 | 35.45 | 39.37 | 35.45 | 38.39 | 38.39 | 7.90% | 5,786,328 |
| Dec 5, 2025 | 35.97 | 35.97 | 34.88 | 35.58 | 35.58 | 0.94% | 1,908,788 |
| Dec 4, 2025 | 35.00 | 35.84 | 34.47 | 35.25 | 35.25 | 0.20% | 1,819,258 |
| Dec 3, 2025 | 34.84 | 35.35 | 34.12 | 35.18 | 35.18 | 1.88% | 2,058,636 |
| Dec 2, 2025 | 33.73 | 35.47 | 33.52 | 34.53 | 34.53 | 1.80% | 3,418,104 |
| Dec 1, 2025 | 34.20 | 34.82 | 33.80 | 33.92 | 33.92 | -0.21% | 1,612,556 |
| Nov 28, 2025 | 33.78 | 34.43 | 33.50 | 33.99 | 33.99 | 0.65% | 1,176,596 |
| Nov 27, 2025 | 33.48 | 34.23 | 32.90 | 33.77 | 33.77 | 0.24% | 1,756,901 |
| Nov 26, 2025 | 36.10 | 36.89 | 33.21 | 33.69 | 33.69 | -3.80% | 4,408,834 |
| Nov 25, 2025 | 33.96 | 35.26 | 33.49 | 35.02 | 35.02 | 3.03% | 2,311,963 |
| Nov 24, 2025 | 32.80 | 34.21 | 32.80 | 33.99 | 33.99 | 3.47% | 3,241,154 |
| Nov 21, 2025 | 34.31 | 34.35 | 32.79 | 32.85 | 32.85 | -4.78% | 1,872,333 |
| Nov 20, 2025 | 32.66 | 34.88 | 32.64 | 34.50 | 34.50 | 6.25% | 2,865,870 |
| Nov 19, 2025 | 32.59 | 32.81 | 32.24 | 32.47 | 32.47 | -0.67% | 820,626 |
| Nov 18, 2025 | 33.64 | 33.64 | 32.65 | 32.69 | 32.69 | -1.83% | 1,085,826 |
| Nov 17, 2025 | 33.51 | 33.99 | 33.20 | 33.30 | 33.30 | -1.13% | 1,006,026 |
| Nov 14, 2025 | 34.00 | 34.20 | 33.06 | 33.68 | 33.68 | 0.96% | 1,773,667 |
| Nov 13, 2025 | 33.29 | 34.00 | 32.60 | 33.36 | 33.36 | 2.02% | 1,805,808 |
| Nov 12, 2025 | 32.60 | 33.36 | 32.02 | 32.70 | 32.70 | 0.09% | 1,267,887 |
| Nov 11, 2025 | 33.17 | 33.80 | 32.16 | 32.67 | 32.67 | 0.74% | 1,927,493 |
| Nov 10, 2025 | 31.72 | 32.95 | 31.72 | 32.43 | 32.43 | 2.63% | 1,409,463 |
| Nov 7, 2025 | 31.16 | 32.14 | 30.34 | 31.60 | 31.60 | 1.38% | 1,274,458 |
| Nov 6, 2025 | 30.55 | 31.32 | 30.55 | 31.17 | 31.17 | 0.52% | 609,410 |
| Nov 5, 2025 | 30.09 | 31.49 | 30.05 | 31.01 | 31.01 | 1.67% | 1,090,463 |
| Nov 4, 2025 | 31.58 | 31.58 | 30.22 | 30.50 | 30.50 | -3.45% | 956,179 |
| Nov 3, 2025 | 32.20 | 32.20 | 30.93 | 31.59 | 31.59 | -1.40% | 1,211,388 |
| Oct 31, 2025 | 31.70 | 32.30 | 31.23 | 32.04 | 32.04 | 1.01% | 1,024,364 |
| Oct 30, 2025 | 32.01 | 33.38 | 30.81 | 31.72 | 31.72 | -0.88% | 2,080,612 |
| Oct 29, 2025 | 32.99 | 33.71 | 31.60 | 32.00 | 32.00 | -3.00% | 1,670,088 |
| Oct 28, 2025 | 32.82 | 33.19 | 32.34 | 32.99 | 32.99 | 0.52% | 991,716 |
| Oct 27, 2025 | 33.40 | 33.40 | 32.54 | 32.82 | 32.82 | 0.03% | 1,624,735 |
| Oct 24, 2025 | 31.00 | 34.25 | 30.96 | 32.81 | 32.81 | 5.84% | 2,539,273 |
| Oct 23, 2025 | 31.13 | 31.13 | 30.37 | 31.00 | 31.00 | -0.06% | 548,829 |
| Oct 22, 2025 | 31.68 | 31.68 | 30.88 | 31.02 | 31.02 | -1.62% | 499,539 |
| Oct 21, 2025 | 31.28 | 31.80 | 31.06 | 31.53 | 31.53 | 1.28% | 497,232 |
| Oct 20, 2025 | 30.88 | 31.56 | 30.63 | 31.13 | 31.13 | 1.77% | 591,988 |
| Oct 17, 2025 | 31.73 | 31.73 | 30.30 | 30.59 | 30.59 | -3.17% | 1,003,604 |
| Oct 16, 2025 | 32.44 | 32.44 | 31.38 | 31.59 | 31.59 | -2.50% | 624,662 |
| Oct 15, 2025 | 32.01 | 32.55 | 31.33 | 32.40 | 32.40 | 2.53% | 816,537 |
| Oct 14, 2025 | 32.46 | 33.33 | 31.40 | 31.60 | 31.60 | -1.71% | 1,346,845 |
| Oct 13, 2025 | 31.00 | 32.68 | 31.00 | 32.15 | 32.15 | -2.22% | 1,232,213 |
| Oct 10, 2025 | 32.88 | 33.52 | 32.40 | 32.88 | 32.88 | -0.36% | 1,320,630 |