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

16.16

+0.08(+0.50%)

Updated at December 25 02:17PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202515.8916.0816.0816.1515.846.51M
December 23, 202515.815.8615.8615.9615.636.07M
December 22, 202515.7415.8315.8315.9715.724.8M
December 19, 202515.315.6715.6715.715.296.77M
December 18, 202515.0115.2215.2215.3714.984.11M
December 17, 202515.0515.1715.1715.1814.766.44M
December 16, 202515.415.0615.0615.4414.955.5M
December 15, 202515.5215.3815.3815.6315.334.71M
December 12, 202515.4715.6215.6215.7615.384.59M
December 11, 202515.6915.4915.4915.7515.484.23M
December 10, 202515.7715.6315.6315.8215.564.65M
December 09, 202515.8215.7815.7815.9615.754.15M
December 08, 202515.7115.915.915.9415.715.33M
December 05, 202515.4215.715.715.7515.335.36M
December 04, 202515.5215.5515.5515.6715.373.96M
December 03, 202515.715.5115.5115.715.433.98M
December 02, 202515.6815.5815.5815.7615.553.77M
December 01, 202515.6515.7715.7715.8315.615.12M
November 28, 202515.5215.6615.6615.6615.384.79M
November 27, 202515.315.4915.4915.6915.36.29M
November 26, 202515.5215.3415.3415.5915.35.25M
November 25, 202515.5415.5315.5315.7215.466.45M
November 24, 202515.2415.4715.4715.5415.195.13M
November 21, 202515.6815.2415.2415.815.138.58M
November 20, 202516.0515.8615.8616.2115.816.01M
November 19, 202516.28161616.3715.967.53M
November 18, 202516.5516.3416.3416.5716.27.29M
November 17, 202516.716.6416.6416.7916.516.97M
November 14, 202518.3816.7416.7418.3816.7212.04M
November 13, 202517.4817.3617.3617.6917.0812.66M
November 12, 202517.917.5417.5417.9717.3610.75M
November 11, 202517.8217.9717.9718.6817.8214.71M
November 10, 202518.4717.6917.6918.5617.5216.47M
November 07, 202518.3818.4218.4218.8818.321.83M
November 06, 202517.5618.3818.3818.6617.4524.52M
November 05, 20251717.5117.5117.616.9310.87M
November 04, 202517.5617.2317.2317.6217.119.91M
November 03, 202517.9517.5617.5617.9717.3911.59M
October 31, 202517.717.7817.7818.1817.6914.24M
October 30, 202517.6317.7117.7118.0117.5817.57M
October 29, 202517.5217.617.617.6917.3511.82M
October 28, 202517.4617.5217.5217.617.2511.1M
October 27, 202517.3117.5217.5217.6317.1616.15M
October 24, 202516.6617.3117.3117.4916.5224.92M
October 23, 202516.316.4116.4116.4315.937.79M
October 22, 202516.7416.416.416.7416.277.97M
October 21, 202516.4816.7416.7416.9716.2112.41M
October 20, 202516.3816.416.416.9416.216.26M
October 17, 202517.4315.7815.7817.715.7628.02M
October 16, 202517.3817.5117.5117.7617.118.23M
October 15, 202517.1117.3617.3617.416.815.46M
October 14, 20251716.9216.9218.3616.8725.33M
October 13, 202516.2516.816.816.8716.0711.09M
October 10, 202517.1317.2117.2117.3916.9113.16M
October 09, 202516.8417.1517.1517.216.6810.84M
September 30, 202517.1716.816.817.1816.7811.39M
September 29, 202516.6217.1717.1717.216.513.45M
September 26, 202516.9116.6316.6317.1716.5210.16M
September 25, 202516.68171717.2816.6313.59M
September 24, 202516.516.6516.6516.6716.278.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved