ShenZhen Click Technology Co.,LTD. (002782.SZ) SHZ
25.24
-1.75(-6.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.24
-1.75(-6.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.38 | 25.24 | 25.24 | 26.4 | 25.16 | 21.92M |
| March 12, 2026 | 28.24 | 26.99 | 26.99 | 28.5 | 26.73 | 30.94M |
| March 11, 2026 | 26.46 | 28.78 | 28.78 | 28.78 | 26.46 | 23.01M |
| March 10, 2026 | 24 | 26.68 | 26.68 | 26.8 | 24 | 14.95M |
| March 09, 2026 | 24.99 | 24.88 | 24.88 | 25.1 | 23.72 | 16.88M |
| March 06, 2026 | 24 | 25.45 | 25.45 | 26.48 | 23.86 | 23.46M |
| March 05, 2026 | 24.06 | 24.25 | 24.25 | 24.57 | 23.7 | 15.37M |
| March 04, 2026 | 23.34 | 23.4 | 23.4 | 24.16 | 23 | 9.7M |
| March 03, 2026 | 23.48 | 23.65 | 23.65 | 24.78 | 23.26 | 20.63M |
| March 02, 2026 | 23.21 | 23.41 | 23.41 | 23.77 | 23.02 | 10.96M |
| February 27, 2026 | 23.34 | 23.64 | 23.64 | 23.66 | 22.88 | 11.64M |
| February 26, 2026 | 22.7 | 23.71 | 23.71 | 23.8 | 22.59 | 12.95M |
| February 25, 2026 | 22.5 | 22.73 | 22.73 | 22.86 | 22.37 | 7.9M |
| February 24, 2026 | 22.4 | 22.5 | 22.5 | 22.87 | 22.03 | 9.35M |
| February 13, 2026 | 22.24 | 22.22 | 0 | 22.67 | 21.88 | 8.77M |
| February 12, 2026 | 21.75 | 22.41 | 0 | 22.98 | 21.7 | 14.19M |
| February 11, 2026 | 21.5 | 21.66 | 0 | 22.07 | 21.43 | 8.43M |
| February 10, 2026 | 21.53 | 21.49 | 0 | 21.72 | 21.3 | 6.93M |
| February 09, 2026 | 21.35 | 21.67 | 0 | 21.77 | 20.93 | 10.84M |
| February 06, 2026 | 20.9 | 21.06 | 0 | 21.49 | 20.86 | 10.9M |
| February 05, 2026 | 23.03 | 21.22 | 0 | 23.03 | 21.09 | 18.69M |
| February 04, 2026 | 22.91 | 22.92 | 0 | 23.86 | 22.67 | 15.49M |
| February 03, 2026 | 23.48 | 23.13 | 0 | 23.48 | 22.51 | 17.62M |
| February 02, 2026 | 24.36 | 23.06 | 0 | 25.24 | 23.06 | 21.81M |
| January 30, 2026 | 23.8 | 23.88 | 0 | 25.66 | 23.6 | 26.09M |
| January 29, 2026 | 23.3 | 24.24 | 0 | 24.93 | 22.9 | 31.34M |
| January 28, 2026 | 22.07 | 23.33 | 0 | 23.76 | 21.87 | 31.65M |
| January 27, 2026 | 21.7 | 21.92 | 0 | 22.15 | 20.9 | 17.62M |
| January 26, 2026 | 22.28 | 21.73 | 0 | 22.4 | 21.47 | 19.96M |
| January 23, 2026 | 22.58 | 22.47 | 0 | 22.95 | 21.86 | 26.59M |
| January 22, 2026 | 22.54 | 22.58 | 0 | 23.06 | 22.16 | 33.11M |
| January 21, 2026 | 20.76 | 22.84 | 0 | 22.84 | 20.67 | 25.65M |
| January 20, 2026 | 20.93 | 20.76 | 0 | 21.38 | 20.66 | 22.04M |
| January 19, 2026 | 20.07 | 20.9 | 0 | 21.1 | 19.95 | 22.95M |
| January 16, 2026 | 20.21 | 20.27 | 0 | 20.59 | 19.93 | 24.84M |
| January 15, 2026 | 19.08 | 19.82 | 0 | 19.99 | 18.96 | 19.07M |
| January 14, 2026 | 19.46 | 19.23 | 0 | 19.82 | 18.99 | 20.72M |
| January 13, 2026 | 19.37 | 19.46 | 0 | 20.06 | 18.82 | 24.38M |
| January 12, 2026 | 19.1 | 19.2 | 0 | 19.25 | 18.73 | 15.24M |
| January 09, 2026 | 19.01 | 19.19 | 0 | 19.33 | 18.97 | 11.2M |
| January 08, 2026 | 19.23 | 19.1 | 0 | 19.29 | 18.96 | 14.49M |
| January 07, 2026 | 18.72 | 19.21 | 0 | 19.3 | 18.6 | 15.55M |
| January 06, 2026 | 18.35 | 18.69 | 0 | 18.75 | 18.28 | 9.56M |
| January 05, 2026 | 18.27 | 18.34 | 0 | 18.43 | 18.22 | 8.17M |
| December 31, 2025 | 18.75 | 18.16 | 0 | 18.77 | 18.15 | 8.93M |
| December 30, 2025 | 18.45 | 18.73 | 0 | 18.92 | 18.4 | 7.64M |
| December 29, 2025 | 18.69 | 18.55 | 0 | 18.75 | 18.48 | 6.59M |
| December 26, 2025 | 19.1 | 18.71 | 0 | 19.1 | 18.51 | 9.73M |
| December 25, 2025 | 18.96 | 18.95 | 0 | 19.06 | 18.75 | 11.88M |
| December 24, 2025 | 18.4 | 19.24 | 0 | 19.35 | 18.22 | 18.48M |
| December 23, 2025 | 18.2 | 18.26 | 0 | 18.41 | 18.12 | 7.26M |
| December 22, 2025 | 17.94 | 18.33 | 0 | 18.39 | 17.9 | 9.32M |
| December 19, 2025 | 17.5 | 18 | 0 | 18.16 | 17.5 | 9.57M |
| December 18, 2025 | 17.43 | 17.5 | 0 | 17.9 | 17.37 | 7.32M |
| December 17, 2025 | 17.35 | 17.62 | 0 | 17.65 | 17.02 | 8.93M |
| December 16, 2025 | 17.8 | 17.31 | 0 | 17.84 | 17.23 | 9.14M |
| December 15, 2025 | 18.15 | 17.9 | 0 | 18.3 | 17.86 | 9.68M |
| December 12, 2025 | 17.81 | 18.43 | 0 | 18.65 | 17.8 | 14.59M |
| December 11, 2025 | 18.2 | 17.81 | 0 | 18.44 | 17.8 | 7.14M |
| December 10, 2025 | 18.06 | 18.1 | 0 | 18.17 | 17.84 | 6.01M |