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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.4	16.33	16.33	16.64	16.12	8.99M
January 13, 2026	16.7	16.39	16.39	16.77	16.35	9.31M
January 12, 2026	16.64	16.7	16.7	16.74	16.47	9.27M
January 09, 2026	16.47	16.64	16.64	16.68	16.36	8.32M
January 08, 2026	16.13	16.47	16.47	16.73	16.1	9.72M
January 07, 2026	16.21	16.22	16.22	16.28	16.04	7.7M
January 06, 2026	16.24	16.22	16.22	16.32	16.14	6.34M
January 05, 2026	16.09	16.2	16.2	16.25	16.04	5.87M
December 31, 2025	16.16	16.06	16.06	16.21	16	3.38M
December 30, 2025	15.94	16.13	16.13	16.25	15.91	4.56M
December 29, 2025	16	16.06	16.06	16.12	15.93	3.53M
December 26, 2025	16.08	16.07	16.07	16.21	15.91	6.45M
December 25, 2025	15.99	16.15	16.15	16.17	15.84	5.76M
December 24, 2025	15.89	16.08	16.08	16.15	15.84	6.51M
December 23, 2025	15.8	15.86	15.86	15.96	15.63	6.07M
December 22, 2025	15.74	15.83	15.83	15.97	15.72	4.8M
December 19, 2025	15.3	15.67	15.67	15.7	15.29	6.77M
December 18, 2025	15.01	15.22	15.22	15.37	14.98	4.11M
December 17, 2025	15.05	15.17	15.17	15.18	14.76	6.44M
December 16, 2025	15.4	15.06	15.06	15.44	14.95	5.5M
December 15, 2025	15.52	15.38	15.38	15.63	15.33	4.71M
December 12, 2025	15.47	15.62	15.62	15.76	15.38	4.59M
December 11, 2025	15.69	15.49	15.49	15.75	15.48	4.23M
December 10, 2025	15.77	15.63	15.63	15.82	15.56	4.65M
December 09, 2025	15.82	15.78	15.78	15.96	15.75	4.15M
December 08, 2025	15.71	15.9	15.9	15.94	15.71	5.33M
December 05, 2025	15.42	15.7	15.7	15.75	15.33	5.36M
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

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