Changying Xinzhi Technology Co.,Ltd. (002664.SZ) SHZ

23.55

+0.62(+2.70%)

Updated at December 05 12:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202522.7222.9322.9323.922.7213.52M
December 03, 202522.9822.7322.7323.1322.574.54M
December 02, 202523.3422.9122.9123.3522.816.78M
December 01, 202522.9323.423.423.5222.939.28M
November 28, 202522.7222.8522.8522.9222.378.23M
November 27, 202522.8322.7322.7323.0222.627.54M
November 26, 202522.622.7922.7923.1422.486.08M
November 25, 202522.6622.6522.6523.222.619.45M
November 24, 202522.3322.5122.5122.6621.897.9M
November 21, 202522.722.2322.2322.9922.28.25M
November 20, 202523.33232323.622.94.32M
November 19, 202523.6123.2723.2723.7623.164.31M
November 18, 202523.8323.6223.6224.0323.415.69M
November 17, 202523.5123.9223.9224.0323.515.98M
November 14, 202523.8523.6523.6524.2323.586.99M
November 13, 202523.7923.9223.9224.3423.656.42M
November 12, 202524.4623.8823.8824.5323.78.28M
November 11, 202524.7824.4424.4425.0524.355.77M
November 10, 202525.3424.6524.6525.424.479.56M
November 07, 202526.3425.2525.2526.3525.1413.15M
November 06, 202526.2926.4926.4926.6225.969.74M
November 05, 202525.6626.3126.3126.8225.657.61M
November 04, 202527.9926.1426.1427.9925.917.26M
November 03, 202528.5828.1228.1228.6727.866.8M
October 31, 202527.7528.5728.5729.1527.719.65M
October 30, 202529.0127.9827.9829.2527.8813.15M
October 29, 202529.329.0129.0129.8328.9620.79M
October 28, 202530.7130.9430.9431.630.3512.17M
October 27, 202531.1330.730.731.5630.2310.02M
October 24, 202530.15313131.63014.37M
October 23, 202529.829.7829.7830.0728.5910.46M
October 22, 202531.4130.0730.0731.829.9718.88M
October 21, 202532.9731.9631.9633.1231.8114.72M
October 20, 202531.2132.5232.5233.2530.9724.81M
October 17, 202530.9730.430.432.53020.34M
October 16, 202531.1130.8730.8731.5330.7422.85M
October 15, 202529.5932.1132.1132.1129.0817.28M
October 14, 202531.529.1929.1931.5528.8613.9M
October 13, 202527.831.1331.1331.527.818.31M
October 10, 20253029.9429.9431.3329.6610.12M
October 09, 202530.8830.330.331.1129.8211.29M
September 30, 202531.5430.8830.8831.5930.598.93M
September 29, 202530.2431.6631.6631.9730.0612.26M
September 26, 202530.7430.1330.1331.63012.1M
September 25, 20253231.0731.0732.6730.8212.56M
September 24, 202532.331.9331.9332.3531.2110.61M
September 23, 202532.3232.5132.5133.331.5414.09M
September 22, 202530.732.232.232.2930.713.7M
September 19, 202531.830.5830.5831.9730.3917.39M
September 18, 202533.7232.1432.1435.6331.6430.21M
September 17, 202531.4933.3233.3233.9731.0321.04M
September 16, 202530.1231.1131.1131.9629.9622.38M
September 15, 202528.7430.0930.0930.8928.7118.72M
September 12, 202529.4528.7428.7429.6528.6612.96M
September 11, 202527.6329.2829.2829.9827.517.55M
September 10, 202528.3927.6527.6528.9827.415.97M
September 09, 202527.3728.3728.3728.9927.0518.05M
September 08, 202525.6827.6127.6128.1425.6120.42M
September 05, 202525.0525.7525.7525.8824.8910.89M
September 04, 202526.21252526.4724.5215.96M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved