Stock listing
Shanghai:688045 Shenzhen Kiwi Instruments Co., Ltd. (必易微) 股价
Follow Shenzhen Kiwi Instruments Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688045
¥59.98 CNY -1.89 (-3.1%)
Close on Nov 2, 2026
- Day range
- ¥54.24 – ¥61.93 CNYNov 2, 2026
- Volume
- 10.04M sharesNov 2, 2026
- Market cap
- ¥4.23B CNYAt the close on Nov 2, 2026 · price × 70.58M shares outstanding
- 52-week range
- ¥35.50 – ¥83.25 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥131.1M CNYMedian day 1.91M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688045 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥59.98 | -1.89 | -3.1% | ¥60.76 | ¥61.93 | ¥54.24 | 10,038,321 | |
| ¥61.87 | +10.31 | +20.0% | ¥56.35 | ¥61.87 | ¥56.35 | 4,979,194 | |
| ¥51.56 | -4.31 | -7.7% | ¥56.00 | ¥56.00 | ¥51.00 | 5,774,244 | |
| ¥55.87 | +9.31 | +20.0% | ¥47.17 | ¥55.87 | ¥46.60 | 4,706,548 | |
| ¥46.56 | -0.70 | -1.5% | ¥47.21 | ¥48.76 | ¥46.56 | 1,916,013 | |
| ¥47.26 | -0.55 | -1.2% | ¥47.82 | ¥48.63 | ¥46.52 | 2,139,415 | |
| ¥47.81 | +1.41 | +3.0% | ¥45.20 | ¥48.20 | ¥42.70 | 2,296,926 | |
| ¥46.40 | -1.68 | -3.5% | ¥47.64 | ¥48.92 | ¥46.29 | 1,533,318 | |
| ¥48.08 | +0.13 | +0.3% | ¥49.78 | ¥50.73 | ¥47.63 | 1,668,675 | |
| ¥47.95 | +1.40 | +3.0% | ¥46.55 | ¥49.00 | ¥46.35 | 1,417,621 | |
| ¥46.55 | -0.92 | -1.9% | ¥46.53 | ¥47.66 | ¥45.44 | 1,729,541 | |
| ¥47.47 | -0.42 | -0.9% | ¥49.00 | ¥49.89 | ¥47.00 | 1,259,536 | |
| ¥47.89 | -2.01 | -4.0% | ¥48.20 | ¥49.08 | ¥47.30 | 1,680,210 | |
| ¥49.90 | -1.41 | -2.7% | ¥51.53 | ¥51.53 | ¥49.50 | 1,595,892 | |
| ¥51.31 | +0.11 | +0.2% | ¥50.40 | ¥51.80 | ¥47.86 | 1,900,198 | |
| ¥51.20 | -0.81 | -1.6% | ¥51.89 | ¥53.30 | ¥50.52 | 2,165,224 | |
| ¥52.01 | -1.34 | -2.5% | ¥53.90 | ¥53.90 | ¥49.30 | 2,613,488 | |
| ¥53.35 | -1.85 | -3.4% | ¥55.24 | ¥58.12 | ¥52.90 | 2,501,121 | |
| ¥55.20 | -2.20 | -3.8% | ¥57.21 | ¥57.98 | ¥54.88 | 1,423,903 | |
| ¥57.40 | +0.45 | +0.8% | ¥57.26 | ¥57.97 | ¥56.30 | 2,022,979 | |
| ¥56.95 | -3.63 | -6.0% | ¥60.88 | ¥61.23 | ¥56.07 | 2,294,795 | |
| ¥60.58 | -1.62 | -2.6% | ¥61.78 | ¥62.57 | ¥60.42 | 1,513,500 | |
| ¥62.20 | +1.97 | +3.3% | ¥60.44 | ¥62.70 | ¥60.20 | 1,727,574 | |
| ¥60.23 | +0.13 | +0.2% | ¥61.48 | ¥61.83 | ¥60.16 | 1,700,542 | |
| ¥60.10 | -0.25 | -0.4% | ¥59.91 | ¥60.91 | ¥59.41 | 1,465,678 | |
| ¥60.35 | +1.60 | +2.7% | ¥59.99 | ¥61.01 | ¥59.30 | 1,804,195 | |
| ¥58.75 | -0.90 | -1.5% | ¥59.18 | ¥60.70 | ¥58.55 | 1,817,752 | |
| ¥59.65 | +5.35 | +9.9% | ¥54.72 | ¥60.30 | ¥53.76 | 2,640,671 | |
| ¥54.30 | -0.12 | -0.2% | ¥54.66 | ¥55.66 | ¥53.65 | 1,222,406 | |
| ¥54.42 | +1.52 | +2.9% | ¥52.90 | ¥54.45 | ¥51.75 | 1,299,666 | |
| ¥52.90 | -1.10 | -2.0% | ¥53.40 | ¥53.87 | ¥51.20 | 1,224,335 | |
| ¥54.00 | -1.03 | -1.9% | ¥54.51 | ¥54.89 | ¥53.75 | 1,130,851 | |
| ¥55.03 | +0.50 | +0.9% | ¥54.65 | ¥56.64 | ¥54.22 | 1,619,021 | |
| ¥54.53 | -0.71 | -1.3% | ¥55.68 | ¥55.98 | ¥54.18 | 1,418,794 | |
| ¥55.24 | -0.04 | -0.1% | ¥55.88 | ¥56.38 | ¥54.90 | 1,687,909 | |
| ¥55.28 | -0.97 | -1.7% | ¥57.48 | ¥58.88 | ¥54.71 | 2,008,252 | |
| ¥56.25 | +0.02 | 0.0% | ¥56.63 | ¥57.36 | ¥55.51 | 1,648,635 | |
| ¥56.23 | -0.81 | -1.4% | ¥56.30 | ¥57.70 | ¥55.83 | 1,766,828 | |
| ¥57.04 | -3.53 | -5.8% | ¥60.00 | ¥60.39 | ¥56.50 | 2,884,727 | |
| ¥60.57 | +2.66 | +4.6% | ¥57.02 | ¥61.00 | ¥56.52 | 2,185,301 | |
| ¥57.91 | -1.18 | -2.0% | ¥58.50 | ¥60.37 | ¥57.90 | 1,566,288 | |
| ¥59.09 | +2.27 | +4.0% | ¥57.15 | ¥59.67 | ¥56.55 | 2,078,389 | |
| ¥56.82 | -1.09 | -1.9% | ¥57.34 | ¥59.06 | ¥55.71 | 1,656,342 | |
| ¥57.91 | -0.09 | -0.2% | ¥57.00 | ¥58.20 | ¥54.74 | 1,697,685 | |
| ¥58.00 | -2.10 | -3.5% | ¥59.68 | ¥60.46 | ¥56.42 | 2,005,442 | |
| ¥60.10 | -1.16 | -1.9% | ¥60.53 | ¥61.40 | ¥59.18 | 2,788,806 | |
| ¥61.26 | +0.30 | +0.5% | ¥61.18 | ¥63.17 | ¥60.01 | 3,012,582 | |
| ¥60.96 | -5.25 | -7.9% | ¥64.11 | ¥65.58 | ¥60.39 | 2,834,607 | |
| ¥66.21 | +2.34 | +3.7% | ¥63.86 | ¥68.55 | ¥63.18 | 3,291,838 | |
| ¥63.87 | +1.51 | +2.4% | ¥63.32 | ¥64.28 | ¥60.95 | 3,804,492 | |
| ¥62.36 | +0.36 | +0.6% | ¥61.62 | ¥63.08 | ¥60.80 | 2,806,971 | |
| ¥62.00 | +3.59 | +6.1% | ¥59.57 | ¥67.65 | ¥58.43 | 4,524,544 | |
| ¥58.41 | +3.01 | +5.4% | ¥54.29 | ¥58.95 | ¥54.29 | 2,254,314 | |
| ¥55.40 | +0.40 | +0.7% | ¥54.35 | ¥57.09 | ¥53.91 | 1,975,680 | |
| ¥55.00 | -1.18 | -2.1% | ¥57.30 | ¥57.30 | ¥53.70 | 2,004,247 | |
| ¥56.18 | +3.16 | +6.0% | ¥53.00 | ¥57.20 | ¥52.44 | 2,750,487 | |
| ¥53.02 | +1.49 | +2.9% | ¥50.45 | ¥53.20 | ¥50.20 | 1,708,868 | |
| ¥51.53 | +2.44 | +5.0% | ¥49.33 | ¥52.12 | ¥48.65 | 1,910,797 | |
| ¥49.09 | +2.90 | +6.3% | ¥46.44 | ¥49.52 | ¥46.29 | 1,848,877 | |
| ¥46.19 | -0.61 | -1.3% | ¥46.37 | ¥48.93 | ¥45.60 | 2,986,536 |
- Ticker
- Shanghai:688045
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688045)"SHENZHEN KIWI INSTRUMENTS CO., LTD."Report for Q3 2026
Latest news
(688045)"SHENZHEN KIWI INSTRUMENTS CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥61.87 (+20.0%) on Oct 30, 2026
(688045)"SHENZHEN KIWI INSTRUMENTS CO., LTD."Announcement on Provision for Asset Impairment and Inventory Scrapping for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥61.87 (+20.0%) on Oct 30, 2026
(688045)"SHENZHEN KIWI INSTRUMENTS CO., LTD."Announcement on Results of Shareholding Reduction by Shareholder Holding More Than 5% of the Shares
Oct 10, 2026
Closed ¥51.20 (-1.6%) on Oct 12, 2026
Announcement on Participating in the 2026 Semi-annual Collective Performance Briefing for the STAR Market Chip Design Industry
Aug 29, 2026
Closed ¥60.57 (+4.6%) on Aug 31, 2026
Announcement on the Provision for Asset Impairment for the First Half of 2026
Aug 15, 2026
Closed ¥63.87 (+2.4%) on Aug 17, 2026
Announcement on Completion of Election of New Board of Directors, Appointment of Senior Management Members and Securities Affairs Representative
Jul 30, 2026
Closed ¥44.56 (-6.3%) on Jul 30, 2026
Announcement on Closure of Special Settlement Account for Wealth Management Products Purchased with Raised Funds
Jul 14, 2026
Closed ¥63.15 (+0.2%) on Jul 14, 2026
Announcement on Resolutions of the 24th Meeting of the 2nd Board of Directors
Jul 11, 2026
Closed ¥63.03 (-11.6%) on Jul 13, 2026
Announcement on the Release of Share Pledge
Jul 2, 2026
Closed ¥75.50 (-4.2%) on Jul 2, 2026
Announcement on Canceling Special Settlement Account for Purchasing Wealth Management Products with Raised Funds
Jun 30, 2026
Closed ¥80.78 (+5.8%) on Jun 30, 2026
Shenzhen Kiwi Instruments Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 29 in the last 12 months · 47 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Kiwi Instruments Co., Ltd.