Kunshan Dongwei Technology Co.,Ltd. (SHA:688700)
China
· Delayed Price · Currency is CNY 40.12
-0.57 (-1.40%)
At close: Mar 6, 2026
SHA:688700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.40 | 41.00 | 39.40 | 40.12 | 40.12 | -1.40% | 6,297,908 |
| Mar 5, 2026 | 41.08 | 42.30 | 40.19 | 40.69 | 40.69 | 1.45% | 7,656,111 |
| Mar 4, 2026 | 40.40 | 41.66 | 39.98 | 40.11 | 40.11 | -2.34% | 7,412,245 |
| Mar 3, 2026 | 44.46 | 44.61 | 40.91 | 41.07 | 41.07 | -7.35% | 10,681,090 |
| Mar 2, 2026 | 43.28 | 45.07 | 43.28 | 44.33 | 44.33 | -0.58% | 9,594,257 |
| Feb 27, 2026 | 45.08 | 45.39 | 43.75 | 44.59 | 44.59 | -2.56% | 11,635,210 |
| Feb 26, 2026 | 42.97 | 46.45 | 42.97 | 45.76 | 45.76 | 6.05% | 16,024,290 |
| Feb 25, 2026 | 42.41 | 43.48 | 41.52 | 43.15 | 43.15 | 1.84% | 9,156,216 |
| Feb 24, 2026 | 41.76 | 43.54 | 41.26 | 42.37 | 42.37 | 3.47% | 10,080,122 |
| Feb 13, 2026 | 40.91 | 42.08 | 40.69 | 40.95 | 40.95 | -0.80% | 5,352,737 |
| Feb 12, 2026 | 41.37 | 41.67 | 40.88 | 41.28 | 41.28 | 0.34% | 5,433,764 |
| Feb 11, 2026 | 40.80 | 41.82 | 40.50 | 41.14 | 41.14 | 0.22% | 5,432,648 |
| Feb 10, 2026 | 40.19 | 41.64 | 40.01 | 41.05 | 41.05 | 2.37% | 7,857,897 |
| Feb 9, 2026 | 40.10 | 40.95 | 39.50 | 40.10 | 40.10 | 1.65% | 8,209,012 |
| Feb 6, 2026 | 38.90 | 40.45 | 38.55 | 39.45 | 39.45 | 0.33% | 6,984,784 |
| Feb 5, 2026 | 41.32 | 41.32 | 39.20 | 39.32 | 39.32 | -5.87% | 10,117,260 |
| Feb 4, 2026 | 42.00 | 42.92 | 41.28 | 41.77 | 41.77 | -1.83% | 8,286,808 |
| Feb 3, 2026 | 40.87 | 42.80 | 40.41 | 42.55 | 42.55 | 5.64% | 10,658,430 |
| Feb 2, 2026 | 41.30 | 42.11 | 40.26 | 40.28 | 40.28 | -3.29% | 8,018,189 |
| Jan 30, 2026 | 40.40 | 42.10 | 39.41 | 41.65 | 41.65 | 1.93% | 10,932,322 |
| Jan 29, 2026 | 42.50 | 42.80 | 40.86 | 40.86 | 40.86 | -5.00% | 11,776,420 |
| Jan 28, 2026 | 42.60 | 44.50 | 42.40 | 43.01 | 43.01 | 1.20% | 14,573,840 |
| Jan 27, 2026 | 41.20 | 42.95 | 40.10 | 42.50 | 42.50 | 2.26% | 15,049,260 |
| Jan 26, 2026 | 42.00 | 42.76 | 41.01 | 41.56 | 41.56 | 0.63% | 16,638,252 |
| Jan 23, 2026 | 40.99 | 42.27 | 40.70 | 41.30 | 41.30 | 1.23% | 15,456,530 |
| Jan 22, 2026 | 41.35 | 42.87 | 40.43 | 40.80 | 40.80 | -1.21% | 14,354,030 |
| Jan 21, 2026 | 39.24 | 41.41 | 38.31 | 41.30 | 41.30 | 8.51% | 23,517,220 |
| Jan 20, 2026 | 38.60 | 39.86 | 37.65 | 38.06 | 38.06 | -1.93% | 7,896,796 |
| Jan 19, 2026 | 38.63 | 39.35 | 38.29 | 38.81 | 38.81 | 0.34% | 7,453,763 |
| Jan 16, 2026 | 37.90 | 39.15 | 37.55 | 38.68 | 38.68 | 2.33% | 8,634,252 |
| Jan 15, 2026 | 36.80 | 37.92 | 36.70 | 37.80 | 37.80 | 1.64% | 6,805,771 |
| Jan 14, 2026 | 37.10 | 38.74 | 36.75 | 37.19 | 37.19 | 0.40% | 10,582,287 |
| Jan 13, 2026 | 38.18 | 38.19 | 36.78 | 37.04 | 37.04 | -2.55% | 7,412,288 |
| Jan 12, 2026 | 37.88 | 38.18 | 37.10 | 38.01 | 38.01 | 0.56% | 9,357,628 |
| Jan 9, 2026 | 37.41 | 38.05 | 37.05 | 37.80 | 37.80 | 0.69% | 7,265,080 |
| Jan 8, 2026 | 36.93 | 37.95 | 36.81 | 37.54 | 37.54 | 1.05% | 7,122,324 |
| Jan 7, 2026 | 36.75 | 37.67 | 36.56 | 37.15 | 37.15 | 1.06% | 7,547,958 |
| Jan 6, 2026 | 36.68 | 37.33 | 36.28 | 36.76 | 36.76 | 0.03% | 6,747,694 |
| Jan 5, 2026 | 35.60 | 36.98 | 35.07 | 36.75 | 36.75 | 4.17% | 7,595,341 |
| Dec 31, 2025 | 35.79 | 35.79 | 35.15 | 35.28 | 35.28 | -1.26% | 3,954,457 |
| Dec 30, 2025 | 35.80 | 36.36 | 35.61 | 35.73 | 35.73 | -1.11% | 4,046,479 |
| Dec 29, 2025 | 36.10 | 36.64 | 35.78 | 36.13 | 36.13 | -0.19% | 6,014,051 |
| Dec 26, 2025 | 36.87 | 36.89 | 36.01 | 36.20 | 36.20 | -1.71% | 7,288,516 |
| Dec 25, 2025 | 37.03 | 37.71 | 36.32 | 36.83 | 36.83 | -0.16% | 6,217,885 |
| Dec 24, 2025 | 35.08 | 37.50 | 35.08 | 36.89 | 36.89 | 4.77% | 8,793,552 |
| Dec 23, 2025 | 34.92 | 36.05 | 34.66 | 35.21 | 35.21 | 1.79% | 6,770,776 |
| Dec 22, 2025 | 33.80 | 35.00 | 33.55 | 34.59 | 34.59 | 2.79% | 4,654,838 |
| Dec 19, 2025 | 34.01 | 34.36 | 33.55 | 33.65 | 33.65 | -0.80% | 3,536,050 |
| Dec 18, 2025 | 33.90 | 35.08 | 33.76 | 33.92 | 33.92 | -0.82% | 5,086,127 |
| Dec 17, 2025 | 32.92 | 34.34 | 32.29 | 34.20 | 34.20 | 3.83% | 6,358,607 |
| Dec 16, 2025 | 33.71 | 33.82 | 32.80 | 32.94 | 32.94 | -1.99% | 5,404,538 |
| Dec 15, 2025 | 34.55 | 34.77 | 33.52 | 33.61 | 33.61 | -3.56% | 4,307,264 |
| Dec 12, 2025 | 34.67 | 35.20 | 34.27 | 34.85 | 34.85 | 0.23% | 3,601,637 |
| Dec 11, 2025 | 35.50 | 35.51 | 34.71 | 34.77 | 34.77 | -1.22% | 3,373,006 |
| Dec 10, 2025 | 35.36 | 35.77 | 34.41 | 35.20 | 35.20 | -0.71% | 4,730,996 |
| Dec 9, 2025 | 35.45 | 36.23 | 35.23 | 35.45 | 35.45 | -1.20% | 5,638,438 |
| Dec 8, 2025 | 34.90 | 36.25 | 34.90 | 35.88 | 35.88 | 2.78% | 7,065,468 |
| Dec 5, 2025 | 34.44 | 35.06 | 33.61 | 34.91 | 34.91 | 1.28% | 5,914,082 |
| Dec 4, 2025 | 33.60 | 34.96 | 33.11 | 34.47 | 34.47 | 2.59% | 6,121,523 |
| Dec 3, 2025 | 34.10 | 34.18 | 33.35 | 33.60 | 33.60 | -0.97% | 3,397,748 |
| Dec 2, 2025 | 34.32 | 34.44 | 33.75 | 33.93 | 33.93 | -1.51% | 3,346,302 |
| Dec 1, 2025 | 34.63 | 34.96 | 34.13 | 34.45 | 34.45 | -1.01% | 5,130,043 |
| Nov 28, 2025 | 34.77 | 35.13 | 34.32 | 34.80 | 34.80 | 0.09% | 6,261,950 |
| Nov 27, 2025 | 34.68 | 35.48 | 33.99 | 34.77 | 34.77 | 3.82% | 10,059,990 |
| Nov 26, 2025 | 33.48 | 34.11 | 33.35 | 33.49 | 33.49 | -0.18% | 3,846,461 |
| Nov 25, 2025 | 34.00 | 34.64 | 33.40 | 33.55 | 33.55 | -0.92% | 5,253,726 |
| Nov 24, 2025 | 33.56 | 34.19 | 33.06 | 33.86 | 33.86 | 2.73% | 4,693,444 |
| Nov 21, 2025 | 34.70 | 35.18 | 32.83 | 32.96 | 32.96 | -6.23% | 7,195,787 |
| Nov 20, 2025 | 36.33 | 36.78 | 34.97 | 35.15 | 35.15 | -1.68% | 4,305,313 |
| Nov 19, 2025 | 36.21 | 36.70 | 35.50 | 35.75 | 35.75 | -1.27% | 4,008,580 |
| Nov 18, 2025 | 36.39 | 37.54 | 36.09 | 36.21 | 36.21 | -0.79% | 5,471,447 |
| Nov 17, 2025 | 37.38 | 37.38 | 36.20 | 36.50 | 36.50 | -1.51% | 4,698,373 |
| Nov 14, 2025 | 36.77 | 37.90 | 36.06 | 37.06 | 37.06 | -0.22% | 5,315,863 |
| Nov 13, 2025 | 36.81 | 38.00 | 36.31 | 37.14 | 37.14 | 2.15% | 5,989,713 |
| Nov 12, 2025 | 37.04 | 37.04 | 35.78 | 36.36 | 36.36 | -1.84% | 4,232,545 |
| Nov 11, 2025 | 37.65 | 37.97 | 36.88 | 37.04 | 37.04 | -1.38% | 4,159,805 |
| Nov 10, 2025 | 37.30 | 38.32 | 37.12 | 37.56 | 37.56 | 1.35% | 5,451,799 |
| Nov 7, 2025 | 36.95 | 38.77 | 36.20 | 37.06 | 37.06 | 0.16% | 10,854,000 |
| Nov 6, 2025 | 36.42 | 37.26 | 36.02 | 37.00 | 37.00 | 2.21% | 5,368,847 |
| Nov 5, 2025 | 35.80 | 36.58 | 35.58 | 36.20 | 36.20 | -0.39% | 3,777,778 |
| Nov 4, 2025 | 37.46 | 37.59 | 36.05 | 36.34 | 36.34 | -3.02% | 4,606,577 |
| Nov 3, 2025 | 38.17 | 38.23 | 36.42 | 37.47 | 37.47 | -1.65% | 6,234,396 |
| Oct 31, 2025 | 38.15 | 39.10 | 37.88 | 38.10 | 38.10 | 0.77% | 6,764,337 |
| Oct 30, 2025 | 38.86 | 38.90 | 37.52 | 37.81 | 37.81 | -3.40% | 7,259,447 |
| Oct 29, 2025 | 38.58 | 40.13 | 38.30 | 39.14 | 39.14 | 2.95% | 9,345,556 |
| Oct 28, 2025 | 38.01 | 38.64 | 37.60 | 38.02 | 38.02 | -1.14% | 7,513,345 |
| Oct 27, 2025 | 39.90 | 40.79 | 38.21 | 38.46 | 38.46 | -1.03% | 10,399,790 |
| Oct 24, 2025 | 39.50 | 40.08 | 38.00 | 38.86 | 38.86 | 3.74% | 10,401,310 |
| Oct 23, 2025 | 36.92 | 37.77 | 36.02 | 37.46 | 37.46 | 1.38% | 6,502,444 |
| Oct 22, 2025 | 36.19 | 37.46 | 36.01 | 36.95 | 36.95 | 1.68% | 6,364,849 |
| Oct 21, 2025 | 35.55 | 36.50 | 35.20 | 36.34 | 36.34 | 3.62% | 5,957,537 |
| Oct 20, 2025 | 35.00 | 35.59 | 34.41 | 35.07 | 35.07 | 2.48% | 5,368,410 |
| Oct 17, 2025 | 36.47 | 36.47 | 34.11 | 34.22 | 34.22 | -5.23% | 6,411,763 |
| Oct 16, 2025 | 36.50 | 37.50 | 36.00 | 36.11 | 36.11 | -0.69% | 4,580,942 |
| Oct 15, 2025 | 36.03 | 36.60 | 35.45 | 36.36 | 36.36 | 0.72% | 3,568,264 |
| Oct 14, 2025 | 37.24 | 37.93 | 35.91 | 36.10 | 36.10 | -3.11% | 5,715,053 |
| Oct 13, 2025 | 35.63 | 37.67 | 35.26 | 37.26 | 37.26 | -0.24% | 6,219,910 |
| Oct 10, 2025 | 38.75 | 38.95 | 37.25 | 37.35 | 37.35 | -3.66% | 6,242,980 |
| Oct 9, 2025 | 39.58 | 40.50 | 38.70 | 38.77 | 38.77 | -1.22% | 7,138,858 |
| Sep 30, 2025 | 39.50 | 40.19 | 39.06 | 39.25 | 39.25 | 0.64% | 5,423,485 |