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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	14.47	14.77	14.77	14.85	14.43	10.79M
July 16, 2025	14.38	14.5	14.5	14.57	14.28	8.33M
July 15, 2025	14.35	14.36	14.36	14.55	14.22	8.38M
July 14, 2025	14.28	14.45	14.45	14.56	14.13	12.99M
July 11, 2025	14.35	14.16	14.16	14.46	14.1	14.03M
July 10, 2025	13.88	13.9	13.9	13.99	13.82	4.53M
July 09, 2025	14.05	13.91	13.91	14.12	13.9	5.4M
July 08, 2025	13.88	14.01	14.01	14.05	13.85	4.96M
July 07, 2025	13.84	13.89	13.89	13.93	13.7	5.37M
July 04, 2025	14.05	13.83	13.83	14.06	13.82	6.08M
July 03, 2025	14.07	14.06	14.06	14.11	13.9	5.07M
July 02, 2025	14.02	14.02	14.02	14.11	13.88	6.47M
July 01, 2025	14	13.98	13.98	14.03	13.79	6.76M
June 30, 2025	13.87	14.03	14.03	14.03	13.83	7.38M
June 27, 2025	13.8	13.82	13.82	13.99	13.7	6.09M
June 26, 2025	13.77	13.7	13.7	13.85	13.66	5.95M
June 25, 2025	13.85	13.82	13.82	13.9	13.63	9.77M
June 24, 2025	13.09	13.83	13.83	13.85	13.09	16M
June 23, 2025	12.78	13.02	13.02	13.03	12.72	4.05M
June 20, 2025	12.91	12.85	12.85	13.06	12.84	3.52M
June 19, 2025	13.07	12.92	12.92	13.2	12.87	5.69M
June 18, 2025	12.95	13.02	13.02	13.09	12.91	4.83M
June 17, 2025	13.15	13.05	13.05	13.22	12.92	4.78M
June 16, 2025	13.11	13.19	13.19	13.27	13.05	3.75M

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