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

18.42

+0.04(+0.22%)

Updated at November 07 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 23, 202516.8716.716.5216.9916.1612.95M
September 22, 202516.8316.8916.717.1416.78.76M
September 19, 202517.0716.9216.9217.2616.8111.13M
September 18, 202517.5817.1517.1517.8816.9821.52M
September 17, 202517.3617.5717.5717.7417.2318.21M
September 16, 202516.8117.2917.2917.3516.714.08M
September 15, 202516.816.8816.8817.1616.88.41M
September 12, 202517.0716.8616.8617.116.858.6M
September 11, 202516.6517.1217.1217.1216.510.02M
September 10, 202516.8816.6816.6817.0116.626.81M
September 09, 202517.116.9616.9617.1316.839.16M
September 08, 202516.9217.1817.1817.2816.8813.27M
September 05, 202516.4116.8816.8816.8816.319.11M
September 04, 202516.616.4316.4316.8716.0513.64M
September 03, 202516.8316.4816.4816.9716.4710M
September 02, 202517.216.8316.8317.2616.4814.44M
September 01, 202516.8517.0417.0417.0416.7313.49M
August 29, 202516.8516.7416.7416.9316.6510.19M
August 28, 202516.6616.8916.8916.8916.2418.25M
August 27, 202517.3416.6616.6617.4716.6424.8M
August 26, 202517.1817.2817.2817.4217.122.07M
August 25, 202517.5517.217.217.5917.0122.02M
August 22, 202517.9417.3517.3518.217.2531.75M
August 21, 202519.0518.0518.0519.117.9142.46M
August 20, 202517.1918.918.918.916.9136.59M
August 19, 20251817.1817.181816.7339.87M
August 18, 202516.0117.4617.4617.461622.23M
August 15, 202515.4415.8715.8715.9315.3315.15M
August 14, 202515.8915.5315.5316.4715.3821.28M
August 13, 202515.2515.5515.5515.6715.1812.7M
August 12, 202515.415.2415.2415.4115.097.6M
August 11, 202515.1815.3615.3615.4215.188.61M
August 08, 202515.1515.2515.2515.3415.076.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved