Changying Xinzhi Technology Co.,Ltd. - 002664.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.34	25.25	25.25	26.35	25.14	13.15M
November 06, 2025	26.29	26.49	26.49	26.62	25.96	9.74M
November 05, 2025	25.66	26.31	26.31	26.82	25.65	7.61M
November 04, 2025	27.99	26.14	26.14	27.99	25.9	17.26M
November 03, 2025	28.58	28.12	28.12	28.67	27.86	6.8M
October 31, 2025	27.75	28.57	28.57	29.15	27.71	9.65M
October 30, 2025	29.01	27.98	27.98	29.25	27.88	13.15M
October 29, 2025	29.3	29.01	29.01	29.83	28.96	20.79M
October 28, 2025	30.71	30.94	30.94	31.6	30.35	12.17M
October 27, 2025	31.13	30.7	30.7	31.56	30.23	10.02M
October 24, 2025	30.15	31	31	31.6	30	14.37M
October 23, 2025	29.8	29.78	29.78	30.07	28.59	10.46M
October 22, 2025	31.41	30.07	30.07	31.8	29.97	18.88M
October 21, 2025	32.97	31.96	31.96	33.12	31.81	14.72M
October 20, 2025	31.21	32.52	32.52	33.25	30.97	24.81M
October 17, 2025	30.97	30.4	30.4	32.5	30	20.34M
October 16, 2025	31.11	30.87	30.87	31.53	30.74	22.85M
October 15, 2025	29.59	32.11	32.11	32.11	29.08	17.28M
October 14, 2025	31.5	29.19	29.19	31.55	28.86	13.9M
October 13, 2025	27.8	31.13	31.13	31.5	27.8	18.31M
October 10, 2025	30	29.94	29.94	31.33	29.66	10.12M
October 09, 2025	30.88	30.3	30.3	31.11	29.82	11.29M
September 30, 2025	31.54	30.88	30.88	31.59	30.59	8.93M
September 29, 2025	30.24	31.66	31.66	31.97	30.06	12.26M
September 26, 2025	30.74	30.13	30.13	31.6	30	12.1M
September 25, 2025	32	31.07	31.07	32.67	30.82	12.56M
September 24, 2025	32.3	31.93	31.93	32.35	31.21	10.61M
September 23, 2025	32.32	32.51	32.51	33.3	31.54	14.09M
September 22, 2025	30.7	32.2	32.2	32.29	30.7	13.7M
September 19, 2025	31.8	30.58	30.58	31.97	30.39	17.39M
September 18, 2025	33.72	32.14	32.14	35.63	31.64	30.21M
September 17, 2025	31.49	33.32	33.32	33.97	31.03	21.04M
September 16, 2025	30.12	31.11	31.11	31.96	29.96	22.38M
September 15, 2025	28.74	30.09	30.09	30.89	28.71	18.72M
September 12, 2025	29.45	28.74	28.74	29.65	28.66	12.96M
September 11, 2025	27.63	29.28	29.28	29.98	27.5	17.55M
September 10, 2025	28.39	27.65	27.65	28.98	27.4	15.97M
September 09, 2025	27.37	28.37	28.37	28.99	27.05	18.05M
September 08, 2025	25.68	27.61	27.61	28.14	25.61	20.42M
September 05, 2025	25.05	25.75	25.75	25.88	24.89	10.89M
September 04, 2025	26.21	25	25	26.47	24.52	15.96M
September 03, 2025	28.51	26	26	28.66	25.85	24.82M
September 02, 2025	27.55	27.66	27.66	29	24.88	36.36M
September 01, 2025	27.16	27.26	27.26	28.02	27	12.64M
August 29, 2025	26.3	27.43	27.43	27.79	25.88	17.64M
August 28, 2025	26.21	25.91	25.91	26.66	25.2	14.99M
August 27, 2025	27.5	26.2	26.2	27.76	26.2	16.75M
August 26, 2025	27.8	27.4	27.4	28.03	27.25	18.4M
August 25, 2025	27.17	28.03	28.03	29.07	27.04	28.38M
August 22, 2025	26.17	26.66	26.66	27.15	25.6	20.9M
August 21, 2025	26.04	25.98	25.98	27.28	25.86	25.41M
August 20, 2025	26.45	26.02	26.02	26.81	25.58	32.18M
August 19, 2025	25.01	27	27	27.62	24.23	49.11M
August 18, 2025	24.83	25.11	25.11	25.13	24.21	26.69M
August 15, 2025	22.76	23.73	23.73	24	22.76	20.94M
August 14, 2025	23.44	22.86	22.86	23.56	22.64	17.27M
August 13, 2025	22.8	23.53	23.53	23.68	22.7	20.42M
August 12, 2025	23.5	22.96	22.96	23.75	22.91	24M
August 11, 2025	24.36	23.6	23.6	24.36	22.83	44.67M
August 08, 2025	22.18	24.42	24.42	24.42	22	36.56M

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