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

Currency In CNY

002823.SZ Historical Return

If you invested ¥1000 in Shenzhen Kaizhong Precision Technology Co., Ltd. (002823.SZ) since IPO date, it would be worth ¥705.65 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,182.77, while ¥1000 invested 1 year ago would be worth ¥748.8. This corresponds to total returns of -29.44%, 18.28%, -25.12%, respectively, with annualized returns of -3.49%, 3.41%, -25.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002823.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	12.64	12.49	12.49	12.69	12.31	3.9M
September 10, 2026	12.91	12.72	12.72	12.92	12.7	2.76M
September 09, 2026	13.08	13.1	13.1	13.21	13.01	2.7M
September 08, 2026	13.18	13.14	13.14	13.21	13.01	3.46M
September 07, 2026	13.13	13.18	13.18	13.23	13.06	2.38M
September 04, 2026	13.43	13.09	13.09	13.48	13.04	4.42M
September 03, 2026	13.28	13.34	13.34	13.49	13.22	4.21M
September 02, 2026	13.06	13.22	13.22	13.25	12.91	3.68M
September 01, 2026	13.16	13.16	13.16	13.2	13.07	4.04M
August 31, 2026	12.9	13.16	13.16	13.17	12.88	3.23M
August 28, 2026	13.09	13.04	13.04	13.13	12.98	3.39M
August 27, 2026	12.91	13.09	13.09	13.23	12.87	5.32M
August 26, 2026	13.13	12.96	12.96	13.15	12.87	3.78M
August 25, 2026	12.72	13.08	13.08	13.12	12.6	4.72M
August 24, 2026	12.72	12.72	12.72	12.87	12.56	3.32M
August 21, 2026	12.59	12.78	12.78	12.83	12.5	3.4M
August 20, 2026	12.74	12.76	12.76	12.87	12.61	4.13M
August 19, 2026	13.4	12.65	12.65	13.43	12.61	9.27M
August 18, 2026	13.66	13.58	13.58	13.7	13.42	5.96M
August 17, 2026	13.71	13.66	13.66	13.71	13.38	7.79M
August 14, 2026	14.05	13.72	13.72	14.1	13.44	13.99M
August 13, 2026	13.63	14.29	14.29	14.57	13.44	18.09M
August 12, 2026	13.3	13.57	13.57	13.59	13.26	4.78M
August 11, 2026	13.34	13.37	13.37	13.46	13.15	4.2M
August 10, 2026	13.32	13.39	13.39	13.39	13.08	4.88M
August 07, 2026	13.32	13.36	13.36	13.37	13.11	4.61M
August 06, 2026	13.35	13.32	13.32	13.41	13.15	4.46M
August 05, 2026	13.24	13.35	13.35	13.45	13.23	4.85M
August 04, 2026	13.49	13.24	13.24	13.5	13.22	6.04M
August 03, 2026	12.91	13.29	13.29	13.31	12.9	4.76M
July 31, 2026	12.79	12.9	12.9	13.03	12.66	5.1M
July 30, 2026	12.78	12.56	12.56	12.94	12.42	5.42M
July 29, 2026	12.49	12.76	12.76	12.81	12.44	4.87M
July 28, 2026	12.32	12.5	12.5	12.66	12.2	3.79M
July 27, 2026	11.97	12.45	12.45	12.49	11.86	5.7M
July 23, 2026	11.99	12.15	12.15	12.15	11.83	5.9M
July 22, 2026	12.1	11.9	11.9	12.3	11.84	5.07M
July 21, 2026	12.05	12.23	12.23	12.31	11.46	8.35M
July 20, 2026	12.63	12.07	12.07	12.9	11.88	8.07M
July 17, 2026	13.38	12.71	12.71	13.68	12.61	7.26M
July 16, 2026	13.09	13.3	13.3	13.44	12.99	4.18M
July 15, 2026	13.21	13.18	13.18	13.46	13.05	4.01M
July 14, 2026	12.86	13.26	13.26	13.26	12.81	5.81M
July 13, 2026	13.6	12.92	12.92	13.69	12.9	6.39M
July 10, 2026	13.72	13.78	13.78	14.13	13.62	6.34M
July 09, 2026	13.74	13.74	13.74	13.93	13.12	7.67M
July 08, 2026	14.5	13.8	13.8	14.5	13.77	6.49M
July 07, 2026	15.05	14.43	14.43	15.3	14.4	7.79M
July 06, 2026	15.5	15.06	15.06	15.51	14.91	8.93M
July 03, 2026	14.78	15.41	15.41	15.87	14.76	14.73M
July 02, 2026	14.29	14.7	14.7	15.32	14.29	11.28M
July 01, 2026	14.24	14.5	14.5	14.75	14.2	9.71M
June 30, 2026	13.76	14.24	14.24	14.45	13.71	9.7M
June 29, 2026	14.3	13.81	13.81	14.36	13.55	9.41M
June 26, 2026	14.87	14.3	14.3	14.95	14.26	8.51M
June 25, 2026	15.4	14.96	14.96	15.43	14.75	11.37M
June 24, 2026	15.71	15.43	15.43	15.88	15.3	10.45M
June 23, 2026	15.89	15.92	15.92	16.2	15.55	9.96M
June 22, 2026	16.8	15.99	15.99	16.81	15.35	19.54M
June 18, 2026	17.04	16.81	16.81	17.18	16.66	11.86M