Dongguan Chitwing Technology Co., Ltd. - 002855.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.2	16.38	16.38	16.54	16.2	1.74M
February 12, 2026	16.59	16.28	16.28	16.59	16.26	1.94M
February 11, 2026	16.58	16.5	16.5	16.68	16.42	1.38M
February 10, 2026	16.48	16.58	16.58	16.7	16.41	2.51M
February 09, 2026	16.35	16.48	16.48	16.48	16.28	2.14M
February 06, 2026	16.15	16.22	16.22	16.34	16.08	1.7M
February 05, 2026	16.23	16.18	16.18	16.29	16.12	1.21M
February 04, 2026	16.12	16.25	16.25	16.34	16.06	1.86M
February 03, 2026	16.09	16.15	16.15	16.39	15.86	3.09M
February 02, 2026	15.8	15.82	15.82	16.09	15.6	2.56M
January 30, 2026	16.04	16.09	16.09	16.12	15.79	2.31M
January 29, 2026	16.28	16.01	16.01	16.28	15.82	3.29M
January 28, 2026	16.62	16.29	16.29	16.62	16.28	2.71M
January 27, 2026	16.47	16.65	16.65	16.65	16.1	3.7M
January 26, 2026	16.95	16.44	16.44	17	16.37	4.33M
January 23, 2026	16.83	16.95	16.95	16.95	16.71	3.5M
January 22, 2026	16.7	16.85	16.85	16.88	16.68	2.44M
January 21, 2026	16.55	16.71	16.71	16.78	16.47	2.51M
January 20, 2026	16.8	16.62	16.62	16.87	16.58	2.78M
January 19, 2026	16.75	16.79	16.79	16.89	16.68	2.49M
January 16, 2026	16.78	16.74	16.74	16.82	16.65	2.42M
January 15, 2026	16.71	16.65	16.65	16.85	16.51	2.98M
January 14, 2026	16.92	16.78	16.78	17.07	16.67	4.55M
January 13, 2026	17.06	16.84	16.84	17.15	16.73	3.89M
January 12, 2026	16.78	17.06	17.06	17.07	16.73	4.88M
January 09, 2026	16.73	16.78	16.78	16.84	16.7	3.37M
January 08, 2026	16.62	16.73	16.73	16.77	16.55	2.62M
January 07, 2026	16.87	16.63	16.63	16.87	16.61	3.37M
January 06, 2026	16.61	16.88	16.88	16.9	16.55	4.98M
January 05, 2026	16.39	16.59	16.59	16.61	16.36	2.57M
December 31, 2025	16.39	16.38	16.38	16.48	16.22	2.01M
December 30, 2025	16.37	16.3	16.3	16.42	16.26	2.11M
December 29, 2025	16.52	16.38	16.38	16.53	16.31	2.42M
December 26, 2025	16.55	16.52	16.52	16.64	16.47	2.4M
December 25, 2025	16.48	16.54	16.54	16.59	16.41	2.16M
December 24, 2025	16.27	16.46	16.46	16.55	16.25	2.01M
December 23, 2025	16.56	16.27	16.27	16.65	16.26	2.66M
December 22, 2025	16.53	16.6	16.6	16.71	16.48	2.7M
December 19, 2025	16.42	16.55	16.55	16.57	16.38	2.21M
December 18, 2025	16.28	16.4	16.4	16.58	16.21	2.33M
December 17, 2025	16.68	16.48	16.48	16.68	16.24	3.98M
December 16, 2025	16.51	16.68	16.68	16.93	16.27	3.97M
December 15, 2025	16.99	16.6	16.6	17.07	16.59	3.17M
December 12, 2025	16.73	16.89	16.89	16.97	16.67	3.25M
December 11, 2025	17.5	16.82	16.82	17.56	16.8	6.79M
December 10, 2025	18.42	17.44	17.44	18.42	17.4	11.33M
December 09, 2025	19.18	18.58	18.58	19.27	18.29	8.23M
December 08, 2025	19.02	19.39	19.39	19.59	18.86	10.24M
December 05, 2025	19.12	19.15	19.15	19.18	18.61	7.24M
December 04, 2025	19.49	19.29	19.29	19.59	18.85	10.65M
December 03, 2025	19.48	19.66	19.66	19.74	19.06	13.88M
December 02, 2025	19.65	19.48	19.48	19.9	19.31	14.72M
December 01, 2025	18.56	19.63	19.63	20.42	18.35	20.67M
November 28, 2025	18.65	18.56	18.56	18.78	18.25	7.52M
November 27, 2025	18.95	18.64	18.64	19.37	18.57	11.73M
November 26, 2025	18.6	19.31	19.31	19.54	18.13	16.48M
November 25, 2025	19.31	19.09	19.09	20.25	19.04	19.91M
November 24, 2025	19.03	19.5	19.5	19.64	18.77	19.19M
November 21, 2025	18.65	19.09	19.09	19.4	18.35	19.16M
November 20, 2025	18.4	19	19	19.5	17.9	22.3M

Dongguan Chitwing Technology Co., Ltd. (002855.SZ) SHZ