Shenzhen Kaizhong Precision Technology Co., Ltd. - 002823.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.43	15.78	15.78	17.7	15.76	28.02M
October 16, 2025	17.38	17.51	17.51	17.76	17.1	18.23M
October 15, 2025	17.11	17.36	17.36	17.4	16.8	15.46M
October 14, 2025	17	16.92	16.92	18.36	16.87	25.33M
October 13, 2025	16.25	16.8	16.8	16.87	16.07	11.09M
October 10, 2025	17.13	17.21	17.21	17.39	16.91	13.16M
October 09, 2025	16.84	17.15	17.15	17.2	16.68	10.84M
September 30, 2025	17.17	16.8	16.8	17.18	16.78	11.39M
September 29, 2025	16.62	17.17	17.17	17.2	16.5	13.45M
September 26, 2025	16.91	16.63	16.63	17.17	16.52	10.16M
September 25, 2025	16.68	17	17	17.28	16.63	13.59M
September 24, 2025	16.5	16.65	16.65	16.67	16.27	8.57M
September 23, 2025	16.87	16.7	16.52	16.99	16.16	12.95M
September 22, 2025	16.83	16.89	16.7	17.14	16.7	8.76M
September 19, 2025	17.07	16.92	16.92	17.26	16.81	11.13M
September 18, 2025	17.58	17.15	17.15	17.88	16.98	21.52M
September 17, 2025	17.36	17.57	17.57	17.74	17.23	18.21M
September 16, 2025	16.81	17.29	17.29	17.35	16.7	14.08M
September 15, 2025	16.8	16.88	16.88	17.16	16.8	8.41M
September 12, 2025	17.07	16.86	16.86	17.1	16.85	8.6M
September 11, 2025	16.65	17.12	17.12	17.12	16.5	10.02M
September 10, 2025	16.88	16.68	16.68	17.01	16.62	6.81M
September 09, 2025	17.1	16.96	16.96	17.13	16.83	9.16M
September 08, 2025	16.92	17.18	17.18	17.28	16.88	13.27M
September 05, 2025	16.41	16.88	16.88	16.88	16.31	9.11M
September 04, 2025	16.6	16.43	16.43	16.87	16.05	13.64M
September 03, 2025	16.83	16.48	16.48	16.97	16.47	10M
September 02, 2025	17.2	16.83	16.83	17.26	16.48	14.44M
September 01, 2025	16.85	17.04	17.04	17.04	16.73	13.49M
August 29, 2025	16.85	16.74	16.74	16.93	16.65	10.19M
August 28, 2025	16.66	16.89	16.89	16.89	16.24	18.25M
August 27, 2025	17.34	16.66	16.66	17.47	16.64	24.8M
August 26, 2025	17.18	17.28	17.28	17.42	17.1	22.07M
August 25, 2025	17.55	17.2	17.2	17.59	17.01	22.02M
August 22, 2025	17.94	17.35	17.35	18.2	17.25	31.75M
August 21, 2025	19.05	18.05	18.05	19.1	17.91	42.46M
August 20, 2025	17.19	18.9	18.9	18.9	16.91	36.59M
August 19, 2025	18	17.18	17.18	18	16.73	39.87M
August 18, 2025	16.01	17.46	17.46	17.46	16	22.23M
August 15, 2025	15.44	15.87	15.87	15.93	15.33	15.15M
August 14, 2025	15.89	15.53	15.53	16.47	15.38	21.28M
August 13, 2025	15.25	15.55	15.55	15.67	15.18	12.7M
August 12, 2025	15.4	15.24	15.24	15.41	15.09	7.6M
August 11, 2025	15.18	15.36	15.36	15.42	15.18	8.61M
August 08, 2025	15.15	15.25	15.25	15.34	15.07	6.52M
August 07, 2025	15.19	15.21	15.21	15.38	15.01	7.68M
August 06, 2025	15.07	15.18	15.18	15.22	14.98	6.37M
August 05, 2025	14.91	15.11	15.11	15.15	14.88	6.74M
August 04, 2025	14.53	14.89	14.89	14.9	14.48	5.9M
August 01, 2025	14.49	14.62	14.62	14.66	14.46	4.49M
July 31, 2025	14.68	14.45	14.45	14.84	14.4	7.59M
July 30, 2025	14.9	14.78	14.78	15.01	14.62	5.95M
July 29, 2025	14.91	14.93	14.93	15.03	14.76	5.19M
July 28, 2025	15.05	14.95	14.95	15.1	14.87	8.09M
July 25, 2025	14.59	15.02	15.02	15.28	14.57	16.69M
July 24, 2025	14.52	14.59	14.59	14.65	14.5	7.6M
July 23, 2025	14.75	14.54	14.54	14.76	14.52	7.14M
July 22, 2025	14.71	14.74	14.74	15.02	14.66	9.27M
July 21, 2025	14.74	14.75	14.75	14.81	14.64	7.43M
July 18, 2025	14.74	14.79	14.79	14.79	14.53	9.08M

Shenzhen Kaizhong Precision Technology Co., Ltd. (002823.SZ) SHZ