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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.52	15.55	15.55	15.67	15.37	3.96M
December 03, 2025	15.7	15.51	15.51	15.7	15.43	3.98M
December 02, 2025	15.68	15.58	15.58	15.76	15.55	3.77M
December 01, 2025	15.65	15.77	15.77	15.83	15.61	5.12M
November 28, 2025	15.52	15.66	15.66	15.66	15.38	4.79M
November 27, 2025	15.3	15.49	15.49	15.69	15.3	6.29M
November 26, 2025	15.52	15.34	15.34	15.59	15.3	5.25M
November 25, 2025	15.54	15.53	15.53	15.72	15.46	6.45M
November 24, 2025	15.24	15.47	15.47	15.54	15.19	5.13M
November 21, 2025	15.68	15.24	15.24	15.8	15.13	8.58M
November 20, 2025	16.05	15.86	15.86	16.21	15.81	6.01M
November 19, 2025	16.28	16	16	16.37	15.96	7.53M
November 18, 2025	16.55	16.34	16.34	16.57	16.2	7.29M
November 17, 2025	16.7	16.64	16.64	16.79	16.51	6.97M
November 14, 2025	18.38	16.74	16.74	18.38	16.72	12.04M
November 13, 2025	17.48	17.36	17.36	17.69	17.08	12.66M
November 12, 2025	17.9	17.54	17.54	17.97	17.36	10.75M
November 11, 2025	17.82	17.97	17.97	18.68	17.82	14.71M
November 10, 2025	18.47	17.69	17.69	18.56	17.52	16.47M
November 07, 2025	18.38	18.42	18.42	18.88	18.3	21.83M
November 06, 2025	17.56	18.38	18.38	18.66	17.45	24.52M
November 05, 2025	17	17.51	17.51	17.6	16.93	10.87M
November 04, 2025	17.56	17.23	17.23	17.62	17.11	9.91M
November 03, 2025	17.95	17.56	17.56	17.97	17.39	11.59M
October 31, 2025	17.7	17.78	17.78	18.18	17.69	14.24M
October 30, 2025	17.63	17.71	17.71	18.01	17.58	17.57M
October 29, 2025	17.52	17.6	17.6	17.69	17.35	11.82M
October 28, 2025	17.46	17.52	17.52	17.6	17.25	11.1M
October 27, 2025	17.31	17.52	17.52	17.63	17.16	16.15M
October 24, 2025	16.66	17.31	17.31	17.49	16.52	24.92M
October 23, 2025	16.3	16.41	16.41	16.43	15.93	7.79M
October 22, 2025	16.74	16.4	16.4	16.74	16.27	7.97M
October 21, 2025	16.48	16.74	16.74	16.97	16.21	12.41M
October 20, 2025	16.38	16.4	16.4	16.94	16.2	16.26M
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

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