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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.07	13.93	13.93	14.15	13.71	12.78M
December 04, 2025	14.17	14.17	14.17	14.43	14.06	13.87M
December 03, 2025	14.9	14.22	14.22	14.9	14.15	19.17M
December 02, 2025	14.95	14.81	14.81	15.78	14.51	28.3M
December 01, 2025	15.9	14.95	14.95	15.96	14.88	34.87M
November 28, 2025	16.2	16.18	16.18	16.58	15.5	41.28M
November 27, 2025	15.1	16.73	16.73	16.73	15.01	45.5M
November 26, 2025	15.37	15.21	15.21	16.2	15.17	45.9M
November 25, 2025	14.59	16.01	16.01	16.41	14.35	59.23M
November 24, 2025	16.07	14.92	14.92	16.07	14.31	59.11M
November 21, 2025	13.51	14.61	14.61	14.61	13.51	11.38M
November 20, 2025	12.84	13.28	13.28	13.98	12.8	21.61M
November 19, 2025	12.92	12.8	12.8	13.06	12.71	6.95M
November 18, 2025	12.82	12.9	12.9	13	12.67	5.65M
November 17, 2025	12.8	12.81	12.81	12.96	12.66	4.44M
November 14, 2025	12.75	12.8	12.8	13.02	12.7	5.9M
November 13, 2025	12.65	12.79	12.79	12.85	12.53	5.32M
November 12, 2025	12.67	12.67	12.67	12.78	12.55	4.88M
November 11, 2025	12.45	12.64	12.64	12.73	12.33	6.36M
November 10, 2025	12.73	12.43	12.43	12.74	12.34	8.93M
November 07, 2025	12.73	12.72	12.72	12.83	12.62	5.37M
November 06, 2025	13.01	12.73	12.73	13.05	12.7	6.82M
November 05, 2025	12.7	13.01	13.01	13.08	12.67	8.41M
November 04, 2025	12.76	12.84	12.84	12.95	12.68	11.6M
November 03, 2025	12.79	12.72	12.72	12.86	12.62	10.42M
October 31, 2025	12.7	12.79	12.79	12.9	12.66	8.55M
October 30, 2025	13.98	12.65	12.65	13.98	12.63	10.83M
October 29, 2025	13.16	13.04	13.04	13.29	12.93	11.03M
October 28, 2025	13.32	13.21	13.21	13.39	13.18	8.84M
October 27, 2025	13.57	13.32	13.32	13.64	13.08	21.43M
October 24, 2025	13.98	13.64	13.64	14.1	13.59	17.3M
October 23, 2025	13.9	13.98	13.98	14.22	13.62	18.43M
October 22, 2025	14.01	13.98	13.98	14.35	13.78	23.93M
October 21, 2025	13.66	13.88	13.88	13.94	13.56	15.51M
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

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