Chengdu KSW Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.00	46.39	41.29	41.77	41.77	-11.07%	4,984,767
Apr 27, 2026	46.35	49.97	44.70	46.97	46.97	2.38%	6,962,441
Apr 24, 2026	47.49	47.49	45.50	45.88	45.88	-3.00%	2,059,271
Apr 23, 2026	46.54	47.63	46.00	47.30	47.30	1.72%	2,720,618
Apr 22, 2026	44.10	47.24	44.10	46.50	46.50	3.17%	2,997,089
Apr 21, 2026	43.07	45.35	42.30	45.07	45.07	3.47%	2,312,762
Apr 20, 2026	43.85	44.02	42.25	43.56	43.56	0.09%	2,565,234
Apr 17, 2026	41.23	43.66	41.08	43.52	43.52	5.48%	2,199,295
Apr 16, 2026	40.91	41.91	39.89	41.26	41.26	1.33%	1,899,322
Apr 15, 2026	40.83	42.70	40.63	40.72	40.72	2.00%	2,704,296
Apr 14, 2026	39.30	40.03	38.95	39.92	39.92	2.81%	1,149,384
Apr 13, 2026	39.20	39.81	38.63	38.83	38.83	-1.07%	1,320,714
Apr 10, 2026	39.22	39.89	38.84	39.25	39.25	0.13%	1,442,198
Apr 9, 2026	40.03	40.03	38.30	39.20	39.20	-2.07%	1,858,955
Apr 8, 2026	38.81	40.10	38.81	40.03	40.03	4.85%	1,300,255
Apr 7, 2026	37.50	38.79	37.50	38.18	38.18	1.68%	1,501,085
Apr 3, 2026	38.97	39.18	37.22	37.55	37.55	-3.15%	1,342,584
Apr 2, 2026	38.82	39.70	38.29	38.77	38.77	-1.12%	717,454
Apr 1, 2026	39.47	39.88	39.02	39.21	39.21	1.32%	896,018
Mar 31, 2026	39.10	40.16	38.70	38.70	38.70	-1.70%	901,077
Mar 30, 2026	39.55	39.82	38.50	39.37	39.37	-0.46%	986,387
Mar 27, 2026	38.33	39.71	38.22	39.55	39.55	1.46%	715,620
Mar 26, 2026	40.13	40.13	38.67	38.98	38.98	-1.69%	605,285
Mar 25, 2026	39.49	40.27	38.89	39.65	39.65	1.33%	1,067,893
Mar 24, 2026	38.74	39.20	37.84	39.13	39.13	3.88%	1,355,714
Mar 23, 2026	40.86	41.78	37.27	37.67	37.67	-9.99%	2,075,430
Mar 20, 2026	44.58	44.58	41.56	41.85	41.85	-3.21%	725,572
Mar 19, 2026	43.08	44.06	42.87	43.24	43.24	-1.70%	566,607
Mar 18, 2026	42.64	44.21	42.31	43.99	43.99	4.32%	671,688
Mar 17, 2026	44.16	44.51	42.00	42.17	42.17	-4.81%	646,095
Mar 16, 2026	44.00	44.42	43.08	44.30	44.30	2.64%	548,017
Mar 13, 2026	44.54	44.56	43.15	43.16	43.16	-3.10%	614,433
Mar 12, 2026	45.29	45.81	43.86	44.54	44.54	-2.50%	817,432
Mar 11, 2026	46.11	47.64	45.39	45.68	45.68	-1.36%	809,915
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