Shanghai - Delayed Quote CNY

Kunshan Dongwei Technology Co.,Ltd. (688700.SS)

Compare
26.04
+0.07
+(0.27%)
At close: January 27 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202526.0426.9225.2926.0426.045,656,307
Jan 24, 202525.6026.5725.5225.9725.975,004,461
Jan 23, 202526.6627.0125.7625.8525.854,431,032
Jan 22, 202526.9727.1726.2026.3426.344,136,941
Jan 21, 202526.9327.4525.9327.1727.174,796,997
Jan 20, 202526.6427.7626.6426.9226.924,067,156
Jan 17, 202526.5727.1826.2626.4726.473,204,340
Jan 16, 202527.0027.7026.3726.8026.803,755,793
Jan 15, 202528.0828.2626.6126.7926.795,464,892
Jan 14, 202527.1728.1926.6228.0528.056,272,719
Jan 13, 202524.0028.0023.5127.1727.179,872,621
Jan 10, 202525.5126.0224.1924.1924.194,204,164
Jan 9, 202525.2426.7325.2325.4725.474,377,561
Jan 8, 202526.7626.9624.7025.5025.505,934,698
Jan 7, 202526.4426.9925.3526.6926.697,292,577
Jan 6, 202528.6829.2025.8826.2526.258,280,910
Jan 3, 202529.4630.1028.4528.8628.866,439,673
Jan 2, 202529.5230.5028.6329.2129.216,282,999
Dec 31, 202429.8830.5129.3829.4629.467,670,222
Dec 30, 202428.6131.1828.6129.7829.7811,056,492
Dec 27, 202428.2028.7527.7127.9127.915,372,434
Dec 26, 202426.2728.9926.1528.3528.359,371,332
Dec 25, 202426.6226.6726.0026.2726.272,770,558
Dec 24, 202426.4626.8825.8526.8026.803,271,143
Dec 23, 202427.3727.6426.1726.2026.203,525,077
Dec 20, 202427.1027.6727.0527.2627.263,666,009
Dec 19, 202427.5027.6126.9327.2527.253,169,935
Dec 18, 202428.4628.4627.4127.5927.592,885,752
Dec 17, 202428.3028.6927.6627.9727.974,085,215
Dec 16, 202429.3729.7728.1428.3828.385,308,577
Dec 13, 202430.1730.2928.8029.5229.526,110,420
Dec 12, 202429.7330.5829.7330.3730.373,960,045
Dec 11, 202430.4830.7729.7229.9029.904,368,598
Dec 10, 202430.6132.1330.0430.5530.558,788,901
Dec 9, 202430.4631.0729.5029.6529.654,716,402
Dec 6, 202430.0030.6628.9830.2230.225,806,600
Dec 5, 202429.6831.2829.6730.2830.285,041,747
Dec 4, 202431.4331.9629.5829.7729.776,277,970
Dec 3, 202431.6832.3231.2231.5931.596,387,367
Dec 2, 202430.2832.3029.3531.7831.787,951,542
Nov 29, 202430.1331.9029.4530.8130.816,405,090
Nov 28, 202430.1831.5530.0330.1130.117,103,951
Nov 27, 202429.1930.3027.8830.2630.269,309,925
Nov 26, 202430.3230.4428.0128.3428.3411,193,577
Nov 25, 202431.6031.8830.0830.9330.935,438,784
Nov 22, 202433.7234.0931.0031.1031.107,316,392
Nov 21, 202432.7834.3932.2033.8033.807,647,622
Nov 20, 202433.8333.8332.0032.7432.748,141,410
Nov 19, 202431.3533.5431.3033.4533.4510,234,107
Nov 18, 202432.3432.5629.8230.5530.5510,359,979
Nov 15, 202434.7235.5031.7032.0132.0113,498,975
Nov 14, 202436.7038.1934.0034.8134.819,219,494
Nov 13, 202435.2337.8035.0037.5737.579,578,806
Nov 12, 202436.0039.0035.2635.4135.4116,156,055
Nov 11, 202431.1036.3630.8835.5635.5615,362,616
Nov 8, 202430.4031.7730.1530.9430.9411,810,413
Nov 7, 202428.6029.8028.4129.3029.308,943,823
Nov 6, 202429.0231.4928.8028.9428.9414,140,272
Nov 5, 202426.3529.1526.1128.0628.0610,857,440
Nov 4, 202425.4727.2624.7026.4026.407,623,652
Nov 1, 202427.9727.9725.5725.6025.609,360,184
Oct 31, 202426.3728.2226.1027.9427.9410,875,611
Oct 30, 202426.2026.8825.5526.6226.629,593,393
Oct 29, 202429.5630.0025.8426.1226.1219,515,100
Oct 28, 202431.0033.1829.3529.9929.9916,088,337
Oct 25, 202426.7532.0226.7031.7731.7720,430,085
Oct 24, 202427.7627.8726.5526.6826.689,029,813
Oct 23, 202427.7028.3826.4027.7427.7411,698,775
Oct 22, 202425.9528.3825.8127.1627.1614,123,191
Oct 21, 202424.6026.8824.4325.7125.7111,164,517
Oct 18, 202422.2525.4522.0224.2824.289,275,744
Oct 17, 202422.1423.1821.9822.2922.296,055,561
Oct 16, 202422.3022.4921.7621.9821.983,511,800
Oct 15, 202423.2023.4922.4522.4522.454,870,900
Oct 14, 202422.5723.6921.6023.3523.356,066,906
Oct 11, 202424.3024.3021.9322.2622.266,652,485
Oct 10, 202425.9526.4024.3024.4424.447,110,972
Oct 9, 202427.2728.3124.6825.4725.4710,924,726
Oct 8, 202429.7129.7626.0128.8928.8916,147,874
Sep 30, 202421.8524.8721.8024.8724.8712,766,737
Sep 27, 202419.6420.8019.5520.7320.734,091,154
Sep 26, 202418.2519.0518.0919.0519.054,849,078
Sep 25, 202418.5919.0018.2518.2818.283,564,865
Sep 24, 202417.2018.3517.0818.3218.325,053,064
Sep 23, 202417.7417.7416.9917.0617.062,229,740
Sep 20, 202418.0918.1017.2517.4017.402,213,363
Sep 19, 202417.7018.4417.4017.8617.863,061,826
Sep 18, 202417.7217.7216.9517.4717.472,545,595
Sep 13, 202418.4118.5417.6417.6917.692,764,810
Sep 12, 202418.6319.0418.4618.4818.482,457,923
Sep 11, 202418.4618.6918.3018.6318.632,695,742
Sep 10, 202418.8518.8618.1518.5418.543,053,068
Sep 9, 202419.0619.2218.6118.7518.752,432,712
Sep 6, 202419.6019.7018.9819.0619.062,365,485
Sep 5, 202419.4719.8619.3419.5219.522,623,842
Sep 4, 202419.1019.7819.1019.4619.462,518,506
Sep 3, 202419.2520.0719.2519.4719.473,282,574
Sep 2, 202420.3420.5419.4119.4519.453,254,629
Aug 30, 202419.5720.7719.3320.3520.355,417,975
Aug 29, 202419.8320.0319.3719.4619.464,778,239
Aug 28, 202420.0820.4719.8220.0320.031,976,745
Aug 27, 202420.4320.4320.0120.0820.081,644,633
Aug 26, 202420.4421.0120.1920.4220.422,103,733
Aug 23, 202420.6620.8320.0720.1320.131,617,250
Aug 22, 202421.1121.4620.4920.5920.591,641,601
Aug 21, 202421.2521.5221.0221.1021.101,268,177
Aug 20, 202422.9323.0421.0021.2921.294,136,886
Aug 19, 202423.0623.3022.8022.8322.831,099,433
Aug 16, 202423.2823.4823.0223.0323.031,081,915
Aug 15, 202423.0723.8822.8023.2823.281,600,872
Aug 14, 202423.5123.6123.0223.0723.07958,610
Aug 13, 202423.0223.6323.0023.4023.401,014,106
Aug 12, 202423.2923.6023.0623.2223.221,087,189
Aug 9, 202423.5523.9823.2023.2823.281,860,756
Aug 8, 202423.9023.9023.0223.5523.551,820,856
Aug 7, 202423.9024.1323.5923.8123.811,448,032
Aug 6, 202423.6524.2623.3024.0124.012,065,897
Aug 5, 202423.8324.3423.0723.1323.132,627,578
Aug 2, 202424.6325.0523.9824.0524.051,745,151
Aug 1, 202425.2925.8524.7724.9324.932,306,103
Jul 31, 202423.4825.3523.0025.2925.293,840,305
Jul 30, 202424.2424.2423.4123.4323.432,298,892
Jul 29, 202424.5124.9623.9124.1724.171,913,007
Jul 26, 202424.3424.9424.2424.5124.511,629,326
Jul 25, 202424.2025.1023.8024.4224.421,882,917
Jul 24, 202425.3525.5024.4224.5224.522,954,802
Jul 23, 202425.7826.2325.0825.4125.413,827,921
Jul 22, 202426.3426.7025.4225.6625.662,869,431
Jul 19, 202426.3826.9826.1626.4826.482,297,985
Jul 18, 202426.4826.9625.8726.6026.602,813,089
Jul 17, 202426.7627.2326.4026.6026.602,703,787
Jul 16, 202427.2727.2726.1826.7626.764,199,075
Jul 15, 202428.5128.6126.8827.0727.074,585,018
Jul 12, 202428.4329.1528.0028.5028.505,680,302
Jul 11, 202425.2429.7625.2428.4328.438,632,501
Jul 10, 202424.2825.3524.1024.8024.803,010,414
Jul 9, 202424.3025.3623.6924.4624.463,510,975
Jul 8, 202423.6325.7723.3224.4124.414,844,521
Jul 5, 202424.2724.2724.2724.2724.27-
Jul 4, 202425.2725.3624.0424.2724.272,185,157
Jul 3, 202425.5625.8925.1125.2525.251,670,537
Jul 2, 202426.6426.6425.4325.6125.611,819,644
Jul 1, 202426.4126.5025.4026.4626.462,000,377
Jun 28, 202425.9326.9025.5026.2126.212,100,125
Jun 27, 202425.7726.9025.7725.9425.942,122,203
Jun 26, 202425.3826.7424.9126.6826.683,015,732
Jun 25, 202426.4926.4925.0125.3825.383,359,105
Jun 24, 202427.5827.9126.2026.3226.322,371,586
Jun 21, 202427.9228.1827.4027.8027.801,729,145
Jun 20, 202429.0029.3528.0528.0828.082,057,999
Jun 19, 202429.0829.4728.6229.1629.162,578,155
Jun 18, 202429.1529.5228.0329.0329.033,898,155
Jun 17, 202429.3129.9928.7329.2829.282,783,163
Jun 14, 202429.9630.0028.8729.3129.312,656,808
Jun 13, 2024 0.25 Dividend
Jun 13, 202429.0030.2728.5029.9629.962,721,330
Jun 13, 2024 1.3:1 Stock Splits
Jun 12, 202428.4230.2128.2429.4629.213,722,491
Jun 11, 202428.6928.6927.6928.3428.101,973,011
Jun 7, 202429.0829.2928.1528.4428.202,162,624
Jun 6, 202430.3630.4228.6228.6628.423,930,955
Jun 5, 202431.0531.5729.9730.0329.783,387,070
Jun 4, 202431.8131.8230.8831.0530.791,842,542
Jun 3, 202432.2332.4530.9831.7831.513,797,788
May 31, 202430.7732.2530.7731.6031.332,658,650
May 30, 202432.1532.1530.9231.3631.103,758,843
May 29, 202432.4633.6431.5431.9031.634,147,231
May 28, 202432.7333.6532.3132.4932.222,908,263
May 27, 202433.6634.2232.2833.0032.726,082,211
May 24, 202434.0534.7733.4734.3234.035,100,206
May 23, 202435.1035.7134.3234.5234.226,799,521
May 22, 202433.9835.7533.8535.7135.407,866,088
May 21, 202432.2234.9232.2233.9733.6810,552,449
May 20, 202431.0532.5430.7732.2231.948,150,819
May 17, 202429.5830.7528.9830.4530.194,983,836
May 16, 202429.6929.9129.0829.3029.053,429,405
May 15, 202428.4729.8828.4029.3229.073,594,117
May 14, 202429.2329.5428.5228.5728.333,665,274
May 13, 202430.0130.9929.1029.1828.947,996,470
May 10, 202429.9030.6428.7830.0729.819,749,061
May 9, 202427.2829.7827.2829.5229.2711,220,119
May 8, 202427.9228.7527.1027.2827.056,374,759
May 7, 202426.5328.3326.1428.0727.838,723,564
May 6, 202426.4126.8326.1526.2926.073,421,862
Apr 30, 202426.7826.7825.6825.8125.593,520,086
Apr 29, 202424.7626.5524.5726.4426.215,969,172
Apr 26, 202424.4425.3724.4025.0624.855,045,898
Apr 25, 202425.1325.3824.5224.6024.393,335,111
Apr 24, 202425.0625.2524.4524.9524.733,527,308
Apr 23, 202424.3925.5024.3425.0024.794,824,123
Apr 22, 202425.6926.0424.4424.6224.417,179,638
Apr 19, 202423.0826.6622.8826.1225.899,784,583
Apr 18, 202424.1824.1923.1523.5123.313,919,098
Apr 17, 202423.1024.3523.1024.1823.984,244,230
Apr 16, 202424.7524.7522.6222.7322.544,941,340
Apr 15, 202425.8926.5324.1524.6124.405,412,659
Apr 12, 202427.2727.3126.0226.1825.953,443,152
Apr 11, 202427.6027.9226.8527.2827.053,020,100
Apr 10, 202428.3928.7927.4027.6927.464,814,459
Apr 9, 202426.1928.1525.9628.0827.846,245,677
Apr 8, 202426.7926.7926.1826.2526.022,999,816
Apr 3, 202427.3127.3126.3226.8526.623,511,939
Apr 2, 202428.0828.1326.8427.1826.954,588,860
Apr 1, 202427.3128.3727.3128.1227.883,920,710
Mar 29, 202427.3228.2827.0027.0826.851,803,343
Mar 28, 202427.2027.9627.0527.4527.214,549,181
Mar 27, 202428.8929.6527.2927.4627.235,586,499
Mar 26, 202428.5029.2227.7328.7128.464,978,412
Mar 25, 202429.2329.3228.1428.1527.914,654,097
Mar 22, 202430.3130.4229.0829.3229.074,851,444
Mar 21, 202431.2931.6130.0030.4330.175,620,244
Mar 20, 202430.0832.6330.0130.9830.729,186,879
Mar 19, 202430.5831.0430.1030.1829.925,064,144
Mar 18, 202429.8730.9229.6930.9230.655,905,406
Mar 15, 202429.4029.8128.8429.7229.474,493,053
Mar 14, 202430.3830.7529.0829.6329.385,544,760
Mar 13, 202430.4631.5430.4430.6830.425,884,856
Mar 12, 202430.4431.4229.7430.7230.458,635,660
Mar 11, 202427.1530.0027.1529.9929.748,968,983
Mar 8, 202427.0627.5326.7527.0326.803,564,047
Mar 7, 202428.5128.8827.0027.0626.834,349,655
Mar 6, 202427.7428.9227.6128.2828.045,150,947
Mar 5, 202428.6128.7627.6027.9427.704,632,201
Mar 4, 202429.9329.9328.3828.8528.616,684,455
Mar 1, 202430.3530.3529.2429.6529.405,646,847
Feb 29, 202427.7529.8427.5229.6529.407,136,938
Feb 28, 202430.9232.0027.3928.1627.9210,319,657
Feb 27, 202429.1930.9229.0230.8730.617,094,529
Feb 26, 202429.8130.2828.9929.4129.166,166,130
Feb 23, 202428.1529.5828.1329.5329.287,206,730
Feb 22, 202428.0229.0527.9728.5928.355,513,271
Feb 21, 202428.3129.8427.5428.7528.515,547,596
Feb 20, 202428.0828.3027.3528.1227.883,793,309
Feb 19, 202427.8528.6727.1228.0327.797,365,677
Feb 8, 202426.4427.9725.6527.5827.348,228,229
Feb 7, 202425.2328.4524.6225.9525.739,549,637
Feb 6, 202421.8624.9420.8524.6024.399,198,790
Feb 5, 202425.1925.5421.5422.2922.108,897,107
Feb 2, 202427.5327.6124.4325.3525.137,078,723
Feb 1, 202427.0928.0626.3627.1826.955,826,077
Jan 31, 202428.7829.2526.9326.9326.705,867,925
Jan 30, 202429.5230.2428.7828.9228.684,982,562
Jan 29, 202431.4531.6229.4829.5229.274,845,746

Related Tickers

002270.SZ Huaming Power Equipment Co.,Ltd
16.80
-2.04%
 
688478.SS Crystal Growth & Energy Equipment Co.,Ltd.
28.21
-2.29%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
26.26
-7.89%
 
688392.SS SBT Ultrasonic Technology Co., Ltd.
37.60
-3.47%
 
0558.HK LK TECH
2.780
+2.21%
 
SU.PA Schneider Electric S.E.
241.00
+1.50%
 
ETN Eaton Corporation plc
327.10
+2.99%