ShenZhen Click Technology Co.,LTD. - 002782.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.93	22.09	22.09	22.69	21.7	35.51M
November 06, 2025	23.49	22.26	22.26	23.49	22.09	59.37M
November 05, 2025	19.26	21.58	21.58	21.58	19.26	24.83M
November 04, 2025	20.13	19.62	19.62	20.63	19.38	33.61M
November 03, 2025	18.71	19.32	19.32	19.6	18.36	30.42M
October 31, 2025	19.45	18.8	18.8	19.6	18.75	29.86M
October 30, 2025	21	19.5	19.5	21	19.34	52.29M
October 29, 2025	18.3	19.76	19.76	19.76	18.3	30.45M
October 28, 2025	18.13	17.96	17.96	18.24	17.84	17.15M
October 27, 2025	18.01	18.32	18.32	18.85	17.93	29.71M
October 24, 2025	16.81	17.53	17.53	17.56	16.71	19.56M
October 23, 2025	16.61	16.8	16.8	16.85	16.02	13.9M
October 22, 2025	17.08	16.65	16.65	17.09	16.62	14.42M
October 21, 2025	17.44	17.28	17.28	17.5	17.03	15.61M
October 20, 2025	17.17	17.41	17.41	17.68	17	19.59M
October 17, 2025	17.87	16.89	16.89	18.13	16.8	27.7M
October 16, 2025	18.56	18.01	18.01	18.94	17.95	37.09M
October 15, 2025	16.69	17.78	17.78	17.84	16.5	29.14M
October 14, 2025	17.35	16.73	16.73	17.78	16.6	17.59M
October 13, 2025	16.4	17.2	17.2	17.35	15.88	19.99M
October 10, 2025	17.03	17.47	17.47	17.67	16.81	23.42M
October 09, 2025	16.91	17.01	17.01	17.33	16.83	14.78M
September 30, 2025	16.94	16.9	16.9	17.1	16.8	11.23M
September 29, 2025	16.62	16.83	16.83	16.97	16.47	9.56M
September 26, 2025	16.73	16.54	16.54	16.88	16.41	9.88M
September 25, 2025	16.56	16.83	16.83	17.05	16.38	12.46M
September 24, 2025	16.49	16.63	16.63	16.74	16.26	7.95M
September 23, 2025	16.85	16.58	16.58	16.95	16.25	11.24M
September 22, 2025	16.58	16.87	16.87	16.98	16.46	12.62M
September 19, 2025	16.72	16.48	16.48	16.86	16.38	9.23M
September 18, 2025	16.8	16.6	16.6	17.08	16.43	14.06M
September 17, 2025	16.85	16.81	16.81	17.15	16.71	11.49M
September 16, 2025	16.77	16.85	16.85	16.89	16.51	12.54M
September 15, 2025	17	16.72	16.72	17.06	16.65	11.35M
September 12, 2025	16.81	16.97	16.97	17.2	16.7	19.03M
September 11, 2025	16.22	16.93	16.93	17.05	16.15	22.2M
September 10, 2025	16.15	16.29	16.29	16.41	16	9.4M
September 09, 2025	16.37	16.14	16.14	16.6	15.99	11.97M
September 08, 2025	16.37	16.44	16.44	16.51	16.16	13.69M
September 05, 2025	15.52	16.22	16.22	16.23	15.51	16.58M
September 04, 2025	15.94	15.51	15.51	16.44	15.2	19.24M
September 03, 2025	16.21	15.81	15.81	16.28	15.78	11.4M
September 02, 2025	16.96	16.25	16.25	16.96	15.92	22.91M
September 01, 2025	16.5	17.02	17.02	17.17	16.43	30.32M
August 29, 2025	16.5	16.33	16.33	16.64	16.24	15.42M
August 28, 2025	16.12	16.56	16.56	16.57	15.77	22.39M
August 27, 2025	16.6	16.22	16.22	16.86	16.2	23.1M
August 26, 2025	16.59	16.53	16.53	16.76	16.49	16.1M
August 25, 2025	16.56	16.7	16.7	16.85	16.43	21.56M
August 22, 2025	16.28	16.71	16.71	16.85	16.27	22.31M
August 21, 2025	17.1	16.39	16.39	17.12	16.25	28.97M
August 20, 2025	17.18	16.95	16.95	17.49	16.67	35.19M
August 19, 2025	18.02	17.63	17.63	18.02	17.29	52.59M
August 18, 2025	18.77	18.48	18.48	18.95	17.55	81.87M
August 15, 2025	16.66	18	18	18	16.65	40.18M
August 14, 2025	17.75	16.36	16.36	18	16.11	71.39M
August 13, 2025	16.11	17.42	17.42	17.42	15.86	55.29M
August 12, 2025	16.65	15.84	15.84	16.95	15.68	61.7M
August 11, 2025	14.52	16.14	16.14	16.14	14.51	53.48M
August 08, 2025	15.41	14.67	14.67	16.1	14.65	53.13M

ShenZhen Click Technology Co.,LTD. (002782.SZ) SHZ