Shenzhen Kaizhong Precision Technology Co., Ltd. (002823.SZ) SHZ
16.32
+0.04999962(+0.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.32
+0.04999962(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.4 | 16.32 | 16.32 | 16.68 | 16.26 | 7.24M |
| March 12, 2026 | 16.53 | 16.27 | 16.27 | 16.57 | 16.23 | 4.75M |
| March 11, 2026 | 16.51 | 16.58 | 16.58 | 16.65 | 16.44 | 5.43M |
| March 10, 2026 | 16.11 | 16.45 | 16.45 | 16.54 | 16.11 | 4.19M |
| March 09, 2026 | 16.04 | 16.08 | 16.08 | 16.15 | 15.6 | 8.02M |
| March 06, 2026 | 16.11 | 16.26 | 16.26 | 16.37 | 16.06 | 4.92M |
| March 05, 2026 | 16.2 | 16.14 | 16.14 | 16.45 | 16.1 | 5.63M |
| March 04, 2026 | 16.92 | 15.85 | 15.85 | 16.92 | 15.71 | 3.95M |
| March 03, 2026 | 16.54 | 15.97 | 15.97 | 16.68 | 15.91 | 8.36M |
| March 02, 2026 | 16.71 | 16.53 | 16.53 | 16.89 | 16.45 | 8.78M |
| February 27, 2026 | 16.92 | 16.93 | 16.93 | 17.02 | 16.77 | 8.18M |
| February 26, 2026 | 16.59 | 17.04 | 17.04 | 17.38 | 16.46 | 12.96M |
| February 25, 2026 | 16.47 | 16.59 | 16.59 | 16.71 | 16.4 | 5.73M |
| February 24, 2026 | 16.34 | 16.43 | 16.43 | 16.5 | 16.25 | 5.65M |
| February 13, 2026 | 16.16 | 16.2 | 0 | 16.34 | 16.1 | 4.39M |
| February 12, 2026 | 16.06 | 16.2 | 0 | 16.23 | 15.96 | 4.24M |
| February 11, 2026 | 16 | 16.1 | 0 | 16.25 | 15.96 | 3.4M |
| February 10, 2026 | 15.96 | 16.03 | 0 | 16.14 | 15.92 | 4.49M |
| February 09, 2026 | 15.84 | 15.96 | 0 | 16 | 15.79 | 4.41M |
| February 06, 2026 | 15.5 | 15.68 | 0 | 15.86 | 15.45 | 3.94M |
| February 05, 2026 | 15.76 | 15.6 | 0 | 15.84 | 15.58 | 4.21M |
| February 04, 2026 | 15.76 | 15.86 | 0 | 15.97 | 15.62 | 4.95M |
| February 03, 2026 | 15.71 | 15.79 | 0 | 15.81 | 15.56 | 5.38M |
| February 02, 2026 | 15.67 | 15.53 | 0 | 15.85 | 15.51 | 6.35M |
| January 30, 2026 | 15.57 | 15.75 | 0 | 15.83 | 15.3 | 7.96M |
| January 29, 2026 | 16.35 | 15.56 | 0 | 16.35 | 15.49 | 14.18M |
| January 28, 2026 | 16.54 | 16.37 | 0 | 16.65 | 16.23 | 6.84M |
| January 27, 2026 | 16.85 | 16.59 | 0 | 16.88 | 16.13 | 9.6M |
| January 26, 2026 | 17.27 | 16.84 | 0 | 17.27 | 16.7 | 9.55M |
| January 23, 2026 | 17.17 | 17.26 | 0 | 17.33 | 17.02 | 8M |
| January 22, 2026 | 17.25 | 17.18 | 0 | 17.25 | 17.1 | 5.97M |
| January 21, 2026 | 17.06 | 17.23 | 0 | 17.26 | 16.88 | 7.65M |
| January 20, 2026 | 17.18 | 17.08 | 0 | 17.34 | 16.96 | 9.21M |
| January 19, 2026 | 17.05 | 17.18 | 0 | 17.36 | 17 | 9.6M |
| January 16, 2026 | 16.7 | 16.95 | 0 | 17.09 | 16.66 | 11.96M |
| January 15, 2026 | 16.28 | 16.6 | 0 | 16.64 | 16.22 | 6.73M |
| January 14, 2026 | 16.4 | 16.33 | 0 | 16.64 | 16.12 | 8.99M |
| January 13, 2026 | 16.7 | 16.39 | 0 | 16.77 | 16.35 | 9.31M |
| January 12, 2026 | 16.64 | 16.7 | 0 | 16.74 | 16.47 | 9.27M |
| January 09, 2026 | 16.47 | 16.64 | 0 | 16.68 | 16.36 | 8.32M |
| January 08, 2026 | 16.13 | 16.47 | 0 | 16.73 | 16.1 | 9.72M |
| January 07, 2026 | 16.21 | 16.22 | 0 | 16.28 | 16.04 | 7.7M |
| January 06, 2026 | 16.24 | 16.22 | 0 | 16.32 | 16.14 | 6.34M |
| January 05, 2026 | 16.09 | 16.2 | 0 | 16.25 | 16.04 | 5.87M |
| December 31, 2025 | 16.16 | 16.06 | 0 | 16.21 | 16 | 3.38M |
| December 30, 2025 | 15.94 | 16.13 | 0 | 16.25 | 15.91 | 4.56M |
| December 29, 2025 | 16 | 16.06 | 0 | 16.12 | 15.93 | 3.53M |
| December 26, 2025 | 16.08 | 16.07 | 0 | 16.21 | 15.91 | 6.45M |
| December 25, 2025 | 15.99 | 16.15 | 0 | 16.17 | 15.84 | 5.76M |
| December 24, 2025 | 15.89 | 16.08 | 0 | 16.15 | 15.84 | 6.51M |
| December 23, 2025 | 15.8 | 15.86 | 0 | 15.96 | 15.63 | 6.07M |
| December 22, 2025 | 15.74 | 15.83 | 0 | 15.97 | 15.72 | 4.8M |
| December 19, 2025 | 15.3 | 15.67 | 0 | 15.7 | 15.29 | 6.77M |
| December 18, 2025 | 15.01 | 15.22 | 0 | 15.37 | 14.98 | 4.11M |
| December 17, 2025 | 15.05 | 15.17 | 0 | 15.18 | 14.76 | 6.44M |
| December 16, 2025 | 15.4 | 15.06 | 0 | 15.44 | 14.95 | 5.5M |
| December 15, 2025 | 15.52 | 15.38 | 0 | 15.63 | 15.33 | 4.71M |
| December 12, 2025 | 15.47 | 15.62 | 0 | 15.76 | 15.38 | 4.59M |
| December 11, 2025 | 15.69 | 15.49 | 0 | 15.75 | 15.48 | 4.23M |
| December 10, 2025 | 15.77 | 15.63 | 0 | 15.82 | 15.56 | 4.65M |