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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	23.11	22.2	22.2	23.3	21.81	23.4M
August 06, 2025	22.14	22.79	22.79	23.38	21.85	24.75M
August 05, 2025	22.01	22.24	22.24	22.8	21.78	13.32M
August 04, 2025	21	22	22	22.18	20.81	13.35M
August 01, 2025	21.41	21.16	21.16	21.62	20.83	12.53M
July 31, 2025	21.5	21.51	21.51	21.97	21.28	14.52M
July 30, 2025	22.21	21.75	21.75	22.7	21.64	15.83M
July 29, 2025	21.79	22.54	22.54	23	21.72	18.32M
July 28, 2025	21.79	21.8	21.8	22.97	21.66	21.66M
July 25, 2025	21.71	21.79	21.79	22.06	21.25	18.48M
July 24, 2025	20.65	21.69	21.69	22.28	20.5	28.19M
July 23, 2025	19.8	20.81	20.81	21	19.68	25.84M
July 22, 2025	19.99	19.97	19.97	20.78	19.8	21.68M
July 21, 2025	19.73	19.75	19.75	20.4	19.5	20.29M
July 18, 2025	19.55	19.52	19.52	19.75	19.25	14.74M
July 17, 2025	18.6	19.54	19.54	19.56	18.28	21.8M
July 16, 2025	18.11	18.63	18.63	18.85	18.02	18.56M
July 15, 2025	18.23	18.09	18.09	18.32	17.89	7.83M
July 14, 2025	17.85	18.21	18.21	18.28	17.78	10.87M
July 11, 2025	17.44	17.85	17.85	18.18	17.37	10.32M
July 10, 2025	17.56	17.4	17.4	17.62	17.35	5.92M
July 09, 2025	18	17.62	17.62	18.25	17.6	7.49M
July 08, 2025	17.57	17.8	17.8	17.87	17.45	5.83M
July 07, 2025	17.66	17.57	17.57	17.66	17.31	5.93M

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