Shanghai - Delayed Quote CNY

Shenzhen Kinwong Electronic Co., Ltd. (603228.SS)

32.84
-0.19
(-0.58%)
As of 9:33:29 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202532.8333.2532.7832.8432.84829,300
Jun 4, 202531.7533.6831.6833.0333.0325,853,701
Jun 3, 202531.1131.8830.6531.3231.3214,894,081
May 30, 202530.6831.2330.3731.2231.2215,818,064
May 29, 202529.8631.5629.6830.9130.9137,217,498
May 28, 202529.0029.6428.9829.5229.5212,132,783
May 27, 202529.0229.8228.8329.0429.049,776,883
May 26, 202528.5629.4528.5629.2329.2314,568,404
May 23, 202528.9129.1328.5828.6128.6111,925,384
May 22, 202528.9929.3628.2029.0429.0425,707,704
May 21, 202529.9031.4029.5430.6330.6319,489,375
May 20, 202529.5730.1229.2530.0130.018,415,400
May 19, 202529.9329.9329.1829.6029.606,992,214
May 16, 202529.6930.1129.5429.9229.927,584,760
May 15, 202530.5630.5929.7229.7629.7613,885,103
May 14, 202530.7231.9030.1130.7530.7522,869,676
May 13, 202531.3931.4930.3530.4030.4020,116,908
May 12, 202530.2030.7730.0030.6030.6019,220,760
May 9, 202530.1730.2029.2629.4229.4215,424,148
May 8, 202529.4130.7129.3030.4530.4527,729,828
May 7, 202529.7529.9628.8029.2929.2917,931,266
May 6, 202528.2329.3928.2229.2029.2024,250,807
Apr 30, 202527.4428.0527.3327.8727.8714,089,045
Apr 29, 202527.3727.9526.8527.4527.4519,141,108
Apr 28, 202528.4428.5727.6327.7827.7813,988,517
Apr 25, 202527.8929.1327.7928.4328.4318,531,454
Apr 24, 202528.4028.4227.5927.6627.6612,101,596
Apr 23, 202528.3728.8828.1028.5128.5116,903,830
Apr 22, 202528.1028.2727.7227.8827.888,632,330
Apr 21, 202527.9828.5427.6328.3328.3312,211,540
Apr 18, 202527.2728.0427.1528.0328.0311,242,536
Apr 17, 202526.9827.6526.9827.2727.278,735,395
Apr 16, 202527.7227.7926.7027.1827.1813,563,152
Apr 15, 202528.3828.4927.6628.0928.0914,296,159
Apr 14, 202529.6329.7228.2928.3928.3920,812,497
Apr 11, 202527.5829.2827.3228.6328.6325,699,368
Apr 10, 202528.8729.2927.8627.8827.8825,414,101
Apr 9, 202526.4127.8025.4027.3227.3227,074,533
Apr 8, 202527.1128.2725.4328.1828.1835,090,739
Apr 7, 202528.2428.5628.2428.2428.247,025,600
Apr 3, 202534.1834.1831.3831.3831.3832,912,182
Apr 2, 202534.0135.1233.9334.8734.8712,684,912
Apr 1, 202534.4034.9034.0134.0834.0811,998,382
Mar 31, 202533.6334.4832.8434.3834.3814,960,868
Mar 28, 202533.8034.4233.6833.8133.8110,350,179
Mar 27, 202534.3134.6533.3833.8433.8413,467,135
Mar 26, 202534.0134.9934.0134.5634.5612,958,958
Mar 25, 202536.2136.3633.9834.2134.2123,683,075
Mar 24, 202535.1036.2834.7236.1736.1721,397,769
Mar 21, 202534.7335.8534.6635.6935.6927,061,063
Mar 20, 202536.1136.5034.7735.0035.0040,970,277
Mar 19, 202539.7939.7937.2037.2037.2050,587,378
Mar 18, 202538.1341.6037.0041.3341.3349,688,164
Mar 17, 202538.6439.2737.1437.8337.8336,192,398
Mar 14, 202535.8738.7034.8238.6738.6738,888,995
Mar 13, 202535.7336.8035.7336.1936.1926,186,470
Mar 12, 202536.0636.5735.0635.9135.9126,242,262
Mar 11, 202535.9437.2035.4536.6236.6230,392,128
Mar 10, 202534.0036.6633.8136.2836.2832,515,014
Mar 7, 202533.9434.6533.6534.0234.0220,946,915
Mar 6, 202534.2034.8333.9334.1334.1328,391,932
Mar 5, 202532.8834.2932.8834.0434.0429,708,279
Mar 4, 202532.3632.9031.7632.8832.8827,081,233
Mar 3, 202533.5433.8432.3632.6532.6529,662,618
Feb 28, 202535.0035.2533.0033.3433.3428,282,475
Feb 27, 202537.8537.9635.3036.0236.0226,812,678
Feb 26, 202537.5837.6536.2037.4037.4019,654,860
Feb 25, 202537.0038.1136.5037.5437.5423,916,036
Feb 24, 202539.5040.1037.5037.8537.8536,364,039
Feb 21, 202538.7740.9738.7739.4739.4726,544,329
Feb 20, 202539.6040.7238.8238.9438.9428,113,452
Feb 19, 202538.0039.8037.2039.4639.4636,622,921
Feb 18, 202537.3840.2537.3738.7838.7856,386,399
Feb 17, 202534.0037.3833.9536.6536.6554,087,697
Feb 14, 202533.5134.6833.1333.9833.9822,611,097
Feb 13, 202534.6034.7033.0933.7733.7728,215,838
Feb 12, 202532.9535.0632.8934.9234.9234,886,200
Feb 11, 202532.6033.9832.5033.2833.2836,188,931
Feb 10, 202532.1832.7531.6832.7332.7334,810,691
Feb 7, 202531.5833.0031.4132.4732.4756,339,264
Feb 6, 202530.9031.8430.3731.2231.2259,908,460
Feb 5, 202532.1032.9930.9230.9230.9236,552,292
Jan 27, 202535.3035.3534.0034.3534.3541,424,703
Jan 24, 202536.5936.9435.7036.5236.5230,979,292
Jan 23, 202537.1938.1935.9336.6036.6037,277,756
Jan 22, 202535.0737.8135.0037.1937.1948,206,976
Jan 21, 202534.4836.7034.1035.3535.3555,087,177
Jan 20, 202533.0134.9532.4534.9534.9549,572,224
Jan 17, 202529.7932.8829.5531.7731.7761,392,317
Jan 16, 202530.4030.7829.2829.9429.9431,084,786
Jan 15, 202530.3530.9430.0430.3630.3629,418,743
Jan 14, 202529.2631.0828.6530.7930.7952,428,418
Jan 13, 202528.5030.2828.3029.5529.5543,222,904
Jan 10, 202530.2130.2128.8229.1529.1560,191,803
Jan 9, 202528.2430.2328.2430.2330.2351,340,925
Jan 8, 202527.7227.8126.4227.4827.4836,867,849
Jan 7, 202526.9128.4726.9128.1928.1940,028,714
Jan 6, 202526.3627.9026.3226.6126.6125,737,193
Jan 3, 202527.5027.6426.1526.3126.3123,241,869
Jan 2, 202527.8428.5626.8027.5327.5333,634,803
Dec 31, 202429.8630.0027.7027.8427.8441,696,365
Dec 30, 202430.0030.6628.9829.6229.6244,071,587
Dec 27, 202429.9130.1728.6629.3229.3267,751,728
Dec 26, 202426.9929.4026.7929.4029.4048,888,301
Dec 25, 202426.4927.0526.0726.7326.7318,959,949
Dec 24, 202426.2326.5925.9026.4826.4815,525,589
Dec 23, 202426.2626.7626.1326.1826.1818,673,415
Dec 20, 202426.0026.5525.8626.2226.2217,156,900
Dec 19, 202424.9626.1624.8726.0426.0423,606,415
Dec 18, 202425.1925.4224.9125.2325.2311,672,586
Dec 17, 202424.6525.5224.6525.0525.0516,459,597
Dec 16, 202424.9125.0924.6024.7324.737,494,580
Dec 13, 202425.3825.5124.9624.9724.9712,411,094
Dec 12, 202425.6225.7125.3025.5325.538,265,900
Dec 11, 202425.1325.6525.0125.6025.6012,922,639
Dec 10, 202425.6525.7125.1025.1025.1014,287,700
Dec 9, 202425.1525.2624.7524.9224.928,849,801
Dec 6, 202424.6925.1924.6525.1525.1511,244,703
Dec 5, 202424.5124.7324.4424.6624.665,861,300
Dec 4, 202424.8524.9924.4224.4824.488,669,225
Dec 3, 202425.1525.1724.6124.8524.8510,574,628
Dec 2, 202425.1825.2924.9925.1525.1512,594,189
Nov 29, 202424.9325.4024.7025.0525.0511,935,945
Nov 28, 202425.3025.3024.7424.8224.829,686,282
Nov 27, 202424.3025.3023.9525.3025.3015,923,971
Nov 26, 202424.1324.9024.0324.6124.6113,075,628
Nov 25, 202424.3024.3623.6924.0824.0811,406,649
Nov 22, 202425.3425.4324.2124.2124.2115,322,260
Nov 21, 202425.5225.5725.1125.3425.3412,190,684
Nov 20, 202425.4625.7225.3125.6025.6013,550,817
Nov 19, 202425.1725.6625.0225.6025.6017,672,751
Nov 18, 202426.0026.2024.8824.9824.9819,352,731
Nov 15, 202426.4326.8425.9726.0026.0016,744,541
Nov 14, 202427.7527.8926.5626.6026.6020,827,404
Nov 13, 202427.3127.8627.0027.7227.7224,650,427
Nov 12, 202428.0828.0927.2027.5227.5227,666,068
Nov 11, 202426.6928.1026.6228.1028.1035,154,300
Nov 8, 202426.8927.5626.7126.8626.8631,497,182
Nov 7, 202425.9526.5825.8226.5326.5323,145,627
Nov 6, 202426.6526.7425.9426.1526.1528,719,308
Nov 5, 202425.7026.7825.5126.6026.6034,625,194
Nov 4, 202425.4026.0525.4025.7125.7119,455,049
Nov 1, 202425.7026.2525.3125.5025.5022,709,405
Oct 31, 202425.7025.9025.1725.8525.8524,613,162
Oct 30, 202425.5926.1025.3525.8025.8026,956,177
Oct 29, 202426.0626.3625.7025.7225.7232,201,780
Oct 28, 202427.0027.2025.4126.1926.1953,744,265
Oct 25, 202427.7528.4327.5228.1528.1519,193,348
Oct 24, 202427.2627.7527.0327.6227.6214,461,969
Oct 23, 202428.5428.5427.5127.7127.7127,417,840
Oct 22, 202428.3028.8527.9028.5728.5723,068,495
Oct 21, 202428.2729.1527.6828.3528.3531,638,047
Oct 18, 202426.7028.6826.5528.0328.0333,978,553
Oct 17, 202426.4027.3726.2526.7026.7017,295,218
Oct 16, 202426.2026.5625.7426.2826.2814,318,577
Oct 15, 202427.0227.9526.6926.7226.7214,948,688
Oct 14, 202426.5527.6325.8027.3527.3520,087,671
Oct 11, 202427.4527.5725.9626.4526.4516,474,199
Oct 10, 202427.5028.7027.1727.6027.6023,505,731
Oct 9, 202430.0030.3327.8327.8327.8333,370,638
Oct 8, 202431.7431.7428.5730.9230.9237,811,687
Sep 30, 202427.3528.8526.8028.8528.8529,351,666
Sep 27, 202425.4126.9925.3026.4226.4215,437,314
Sep 26, 202424.1525.0024.0224.9724.9719,124,436
Sep 25, 202424.9525.1524.1324.3224.3225,141,350
Sep 24, 202423.0025.0022.7924.7824.7825,701,027
Sep 23, 202423.0323.5222.7922.8622.8612,846,758
Sep 20, 202423.8724.0522.8822.9922.9920,147,494
Sep 19, 202424.5524.6423.6123.7723.7718,805,526
Sep 18, 202425.0125.2224.3624.5324.5312,465,625
Sep 13, 202424.4825.8824.4125.4825.4825,046,957
Sep 12, 202424.8925.3524.4724.6324.6323,773,570
Sep 11, 202424.2524.6823.6923.8123.8111,139,302
Sep 10, 202424.3024.5723.5524.3324.3313,704,783
Sep 9, 202425.1225.2324.0824.2324.2317,719,828
Sep 6, 202426.3026.5025.0525.1725.1719,165,350
Sep 5, 202425.5027.3825.2126.6326.6331,799,633
Sep 4, 202425.3025.8324.3525.5325.5330,496,516
Sep 3, 202425.0126.5825.0125.8625.8640,126,211
Sep 2, 202424.4025.1923.7624.6624.6626,470,971
Aug 30, 202423.2824.8023.2624.2824.2818,008,946
Aug 29, 202422.8523.6422.4523.4423.4414,114,360
Aug 28, 202423.0523.5422.9223.0223.027,257,494
Aug 27, 202423.3023.3122.9023.0323.035,403,082
Aug 26, 202423.5923.6623.2023.3323.337,355,698
Aug 23, 202423.3323.6123.2123.5023.505,436,950
Aug 22, 202423.7223.7923.1523.5123.516,794,746
Aug 21, 202423.4224.1223.3723.7223.728,091,934
Aug 20, 202423.9924.1723.4523.6323.637,987,162
Aug 19, 202423.9524.3723.7523.8523.859,060,813
Aug 16, 202424.1224.4523.9324.0224.0210,041,705
Aug 15, 202423.8624.4523.7223.9723.979,996,128
Aug 14, 202424.5524.6523.9523.9623.9610,006,912
Aug 13, 202424.0024.5323.9024.3124.3112,257,397
Aug 12, 202423.7024.3323.5923.8923.8910,183,569
Aug 9, 202423.8924.3623.7123.7823.7813,824,191
Aug 8, 202422.9623.8022.7623.5623.5616,377,466
Aug 7, 202423.3523.5323.0023.1523.1515,217,311
Aug 6, 202423.6223.9823.2123.4023.4016,842,029
Aug 5, 202424.0024.2623.1223.2123.2119,704,253
Aug 2, 202425.3025.6224.5724.6524.6517,026,932
Aug 1, 202426.5926.7725.8426.0626.0616,704,259
Jul 31, 202424.7026.1624.4525.9925.9925,251,521
Jul 30, 202425.4125.4624.7024.8024.8017,289,391
Jul 29, 202425.3626.0824.9625.7125.7118,679,660
Jul 26, 202425.2525.6624.7125.3625.3616,888,233
Jul 25, 202426.0026.0624.9525.0725.0723,405,181
Jul 24, 202426.6027.3626.4526.5126.5115,589,349
Jul 23, 202427.7728.0626.7826.9126.9117,168,646
Jul 22, 202427.3128.1027.3027.7327.7318,168,503
Jul 19, 202427.7028.1527.4127.6027.6019,259,436
Jul 18, 202427.9028.5426.8227.8027.8034,413,435
Jul 17, 202431.0231.1928.8628.8928.8939,777,473
Jul 16, 202430.8431.9530.5031.7931.7930,020,829
Jul 15, 202431.4831.6030.4530.8530.8518,522,577
Jul 12, 202431.1031.9030.5131.4031.4028,651,894
Jul 11, 202432.4932.6831.0231.9931.9942,337,611
Jul 10, 202431.2033.2530.8332.7132.7147,527,029
Jul 9, 202429.5331.4329.3231.2431.2434,434,476
Jul 8, 202430.0730.4429.3529.3929.3917,764,549
Jul 5, 202431.1931.1931.1931.1931.19-
Jul 4, 202430.4032.7930.4031.1931.1935,211,937
Jul 3, 202430.2331.0029.7030.3930.3934,139,379
Jul 2, 202429.9830.4929.0029.2229.2222,247,653
Jul 1, 202431.7631.9929.0029.9929.9936,031,791
Jun 28, 202429.0532.0828.8831.8031.8048,146,504
Jun 27, 202430.1130.2128.9429.1629.1627,706,155
Jun 26, 202430.3730.8029.5630.5130.5137,724,001
Jun 25, 202430.5030.8129.1830.0530.0548,395,095
Jun 24, 202429.4531.4629.4231.4631.4649,232,749
Jun 21, 202425.8628.6025.7428.6028.6029,349,521
Jun 20, 202426.0926.6525.8926.0026.008,937,420
Jun 19, 202426.5526.6525.7826.1626.1610,689,176
Jun 18, 202426.7027.1926.1526.4626.4614,288,958
Jun 17, 202426.5327.3026.1726.8826.8819,418,664
Jun 14, 202425.5626.9725.4126.7126.7117,843,758
Jun 13, 202425.2626.1525.2225.5325.538,544,392
Jun 12, 202425.4825.8925.1825.2925.298,815,441
Jun 11, 202424.8725.7824.7125.6425.648,280,838
Jun 7, 202425.4225.8024.8325.1025.107,336,530
Jun 6, 2024 0.5 Dividend
Jun 6, 202425.4326.4325.3525.4325.4312,228,203
Jun 5, 202425.7026.0825.5725.5725.075,414,000

Related Tickers

688001.SS Suzhou HYC Technology Co.,Ltd.
24.09
-0.70%
 
688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.70
+0.40%
 
688183.SS Shengyi Electronics Co., Ltd.
32.56
+2.10%
 
688375.SS Guobo Electronics Co., Ltd.
55.54
-0.50%
 
603328.SS Guangdong Ellington Electronics Technology Co.,Ltd
8.85
0.00%
 
600330.SS TIANTONG
6.75
+0.60%
 
603920.SS Olympic Circuit Technology Co., Ltd
26.21
-0.57%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
32.05
-0.31%
 
600601.SS Founder Technology Group Co.,Ltd.
4.2800
-0.23%
 
600363.SS LIANOVATION
59.30
-0.75%