Shenzhen Cheng Chung Design Co., Ltd. - 002811.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	12.35	12.2	12.2	12.37	12.15	10.39M
September 08, 2025	12.18	12.34	12.34	12.49	12.11	16.47M
September 05, 2025	11.8	12.11	12.11	12.13	11.62	13.71M
September 04, 2025	11.5	11.64	11.64	11.8	11.47	11.08M
September 03, 2025	12	11.5	11.5	12.05	11.45	11.5M
September 02, 2025	12.14	11.95	11.95	12.14	11.81	14.01M
September 01, 2025	11.68	12.15	12.15	12.18	11.64	24.4M
August 29, 2025	12	11.58	11.58	12.04	11.55	13.72M
August 28, 2025	11.7	11.9	11.9	12	11.41	20.87M
August 27, 2025	12.23	11.7	11.7	12.47	11.67	37.66M
August 26, 2025	12.45	12.09	12.09	12.54	12.06	51.21M
August 25, 2025	11.41	11.4	11.4	11.47	11.28	9.64M
August 22, 2025	11.31	11.4	11.4	11.4	11.15	9.46M
August 21, 2025	11.5	11.31	11.31	11.54	11.26	11.4M
August 20, 2025	11.33	11.49	11.49	11.54	11.28	11.25M
August 19, 2025	11.33	11.37	11.37	11.5	11.27	13.06M
August 18, 2025	11.3	11.33	11.33	11.4	11.24	13.19M
August 15, 2025	11.15	11.29	11.29	11.31	11.1	10.96M
August 14, 2025	11.44	11.1	11.1	11.56	11.1	15.91M
August 13, 2025	11.65	11.44	11.44	11.74	11.39	18.73M
August 12, 2025	11.98	11.73	11.73	12.1	11.68	20.98M
August 11, 2025	11.8	12	12	12.16	11.57	25.97M
August 08, 2025	12.04	11.63	11.63	12.19	11.62	32.25M
August 07, 2025	11.89	12.33	12.33	12.5	11.76	49.6M
August 06, 2025	11.4	11.92	11.92	12.6	11.08	52.4M
August 05, 2025	11.5	11.57	11.57	11.84	11.33	44.27M
August 04, 2025	11.97	12.28	12.28	12.83	11.38	71.27M
August 01, 2025	11.66	11.66	11.66	11.66	11.66	13.36M
July 31, 2025	10.21	10.6	10.6	10.8	10.18	26.78M
July 30, 2025	10.3	10.19	10.19	10.32	10.13	5.46M
July 29, 2025	10.4	10.31	10.31	10.43	10.19	5.7M
July 28, 2025	10.4	10.4	10.4	10.46	10.36	4.66M
July 25, 2025	10.46	10.4	10.4	10.51	10.37	5.43M
July 24, 2025	10.42	10.46	10.46	10.55	10.4	5.96M
July 23, 2025	10.56	10.41	10.41	10.57	10.41	6.52M
July 22, 2025	10.61	10.57	10.57	10.7	10.45	7.46M
July 21, 2025	10.38	10.61	10.61	10.61	10.38	9.72M
July 18, 2025	10.45	10.35	10.35	10.47	10.3	6.06M
July 17, 2025	10.47	10.44	10.44	10.53	10.43	5.12M
July 16, 2025	10.4	10.5	10.5	10.51	10.38	6.09M
July 15, 2025	10.63	10.46	10.46	10.65	10.34	8.29M
July 14, 2025	10.7	10.65	10.65	10.75	10.6	7.81M
July 11, 2025	10.86	10.68	10.68	10.88	10.56	12.12M
July 10, 2025	10.79	10.85	10.85	10.96	10.64	16.89M
July 09, 2025	10.69	10.78	10.78	10.89	10.69	21.32M
July 08, 2025	10.55	10.82	10.82	11.04	10.45	22.67M
July 07, 2025	10.35	10.5	10.5	10.5	10.31	7.04M
July 04, 2025	10.54	10.31	10.31	10.63	10.31	9.29M
July 03, 2025	10.43	10.49	10.49	10.69	10.43	13.4M
July 02, 2025	10.5	10.4	10.4	10.51	10.32	5.37M
July 01, 2025	10.56	10.46	10.46	10.59	10.37	5.99M
June 30, 2025	10.43	10.56	10.56	10.56	10.4	6.68M
June 27, 2025	10.38	10.43	10.43	10.5	10.38	5.23M
June 26, 2025	10.43	10.4	10.4	10.57	10.36	7.05M
June 25, 2025	10.56	10.48	10.48	10.63	10.4	8.69M
June 24, 2025	10.3	10.55	10.55	10.59	10.3	7.43M
June 23, 2025	10.15	10.28	10.28	10.31	10.07	5.89M
June 20, 2025	10.25	10.18	10.18	10.37	10.1	6.18M
June 19, 2025	10.55	10.25	10.25	10.56	10.22	9.56M
June 18, 2025	10.6	10.57	10.57	10.63	10.46	7.28M

Shenzhen Cheng Chung Design Co., Ltd. (002811.SZ) SHZ