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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	13.81	13.66	13.66	14.07	13.5	17.56M
October 17, 2025	13.52	13.73	13.73	14.16	13.43	21.37M
October 16, 2025	13.7	13.63	13.63	13.87	13.47	16.92M
October 15, 2025	13.7	13.66	13.66	13.95	13.5	18.26M
October 14, 2025	14.18	13.69	13.69	14.19	13.51	36.81M
October 13, 2025	12.02	13.64	13.64	13.64	11.9	18.83M
October 10, 2025	12.04	12.4	12.4	12.6	12	12.23M
October 09, 2025	12.16	12.09	12.09	12.25	11.96	7.58M
September 30, 2025	12.15	12.18	12.18	12.29	11.97	8.26M
September 29, 2025	11.9	12.04	12.04	12.11	11.5	12.04M
September 26, 2025	11.3	11.91	11.91	12.1	11.05	14.38M
September 25, 2025	11.81	11.6	11.6	11.85	11.55	6.13M
September 24, 2025	11.86	12	11.75	12.03	11.72	5.75M
September 23, 2025	11.95	11.86	11.61	11.95	11.44	6.46M
September 22, 2025	11.99	11.9	11.65	12.03	11.77	4.98M
September 19, 2025	12.03	11.98	11.73	12.09	11.85	5.28M
September 18, 2025	12.31	11.99	11.74	12.49	11.83	10.34M
September 17, 2025	12.4	12.27	12.01	12.42	12.21	5.95M
September 16, 2025	12.23	12.42	12.16	12.44	12.14	7.24M
September 15, 2025	12.21	12.23	11.98	12.26	12.12	6.65M
September 12, 2025	12.56	12.25	12.25	12.7	12.21	11.94M
September 11, 2025	12.36	12.51	12.51	12.7	12.31	15.33M
September 10, 2025	12.19	12.39	12.39	12.44	12.1	9.2M
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

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