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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14.6	14.64	14.64	14.72	14.41	9.68M
August 06, 2025	14.35	14.56	14.56	14.84	14.2	11.04M
August 05, 2025	13.97	14.29	14.29	14.36	13.88	7.72M
August 04, 2025	13.76	13.98	13.98	14.03	13.67	5.8M
August 01, 2025	13.67	13.75	13.75	13.79	13.64	5.74M
July 31, 2025	13.83	13.68	13.68	14.03	13.6	6.27M
July 30, 2025	14.01	13.89	13.89	14.1	13.76	6.75M
July 29, 2025	13.88	14	14	14.02	13.8	7.22M
July 28, 2025	13.77	13.92	13.92	14.03	13.68	9.23M
July 25, 2025	13.49	13.72	13.72	13.74	13.43	7.31M
July 24, 2025	13.27	13.5	13.5	13.51	13.27	6.39M
July 23, 2025	13.31	13.29	13.29	13.44	13.28	5.31M
July 22, 2025	13.37	13.37	13.37	13.49	13.3	5.42M
July 21, 2025	13.31	13.35	13.35	13.42	13.24	6.26M
July 18, 2025	13.47	13.37	13.37	13.55	13.32	6.52M
July 17, 2025	13.48	13.48	13.48	13.52	13.37	4.58M
July 16, 2025	13.5	13.44	13.44	13.63	13.34	5.91M
July 15, 2025	13.57	13.47	13.47	13.66	13.3	8.38M
July 14, 2025	13.38	13.62	13.62	13.7	13.3	8.87M
July 11, 2025	13.48	13.4	13.4	13.64	13.34	7.17M
July 10, 2025	13.48	13.46	13.46	13.6	13.33	6.23M
July 09, 2025	13.44	13.52	13.52	13.69	13.4	8.17M
July 08, 2025	13.1	13.5	13.5	13.54	13.1	8.78M
July 07, 2025	13.02	13.1	13.1	13.22	12.98	4.66M
July 04, 2025	13.15	13.11	13.11	13.28	13.07	7.72M
July 03, 2025	12.9	13.15	13.15	13.23	12.88	8.06M
July 02, 2025	12.98	12.9	12.9	13	12.74	7.5M
July 01, 2025	12.94	13.03	13.03	13.08	12.8	7.82M
June 30, 2025	12.85	12.98	12.98	13.06	12.8	10.21M
June 27, 2025	12.69	12.83	12.83	13.05	12.61	12.54M
June 26, 2025	12.68	12.61	12.61	12.75	12.55	6.21M
June 25, 2025	12.62	12.68	12.68	12.79	12.58	7.54M
June 24, 2025	12.22	12.61	12.61	12.7	12.2	8.37M
June 23, 2025	11.91	12.2	12.2	12.21	11.88	4.92M
June 20, 2025	12.08	11.98	11.98	12.31	11.98	6.79M
June 19, 2025	12.23	12.1	12.1	12.44	12.08	6.34M
June 18, 2025	12.15	12.3	12.3	12.32	12.05	6.96M
June 17, 2025	12.17	12.09	12.09	12.18	12.05	2.9M
June 16, 2025	11.9	12.08	12.08	12.13	11.85	4.18M

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