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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.7	18.24	18.24	18.74	17.96	12.38M
November 18, 2025	18.76	18.81	18.81	18.97	18.5	15.24M
November 17, 2025	19.28	18.74	18.74	19.28	18.5	24.49M
November 14, 2025	17.83	19.47	19.47	19.47	17.51	20.85M
November 13, 2025	17.24	17.7	17.7	18.65	17.15	7.2M
November 12, 2025	17.55	17.24	17.24	17.55	17.15	2.25M
November 11, 2025	17.64	17.48	17.48	17.7	17.46	2.29M
November 10, 2025	17.28	17.61	17.61	17.78	17.22	4.45M
November 07, 2025	17.55	17.27	17.27	17.81	17.25	5.32M
November 06, 2025	17.3	17.64	17.64	18.3	17.11	9.92M
November 05, 2025	17.11	17.32	17.32	17.9	16.94	5.35M
November 04, 2025	17.42	17.25	17.25	17.94	17.1	4.83M
November 03, 2025	16.95	17.42	17.42	17.46	16.9	3.36M
October 31, 2025	16.73	16.96	16.96	17.14	16.7	2.1M
October 30, 2025	17.1	16.75	16.75	17.2	16.75	2.7M
October 29, 2025	17.17	17.1	17.1	17.34	17.01	2.02M
October 28, 2025	17.4	17.27	17.27	17.42	17.2	2.13M
October 27, 2025	17.45	17.42	17.42	17.49	17.19	2.26M
October 24, 2025	17.19	17.34	17.34	17.4	17.19	2.32M
October 23, 2025	17.09	17.19	17.19	17.19	16.89	1.64M
October 22, 2025	17	17.06	17.06	17.19	16.84	1.99M
October 21, 2025	16.66	16.99	16.99	17	16.53	2.23M
October 20, 2025	16.5	16.66	16.66	16.69	16.35	2.31M
October 17, 2025	16.64	16.19	16.19	16.73	16.19	2.55M
October 16, 2025	17.03	16.69	16.69	17.05	16.63	2.45M
October 15, 2025	17	17.03	17.03	17.14	16.85	1.79M
October 14, 2025	17.36	17.01	17.01	17.48	16.98	2.87M
October 13, 2025	16.76	17.23	17.23	17.25	16.17	3.6M
October 10, 2025	17.36	17.25	17.25	17.43	17.17	2.47M
October 09, 2025	17.54	17.39	17.39	17.66	17.37	2.38M
September 30, 2025	17.39	17.35	17.35	17.57	17.26	2.29M
September 29, 2025	17.31	17.39	17.39	17.47	17.06	2.57M
September 26, 2025	17.84	17.32	17.32	17.85	17.12	4.77M
September 25, 2025	18.21	17.91	17.91	18.32	17.91	3.21M
September 24, 2025	17.88	18.25	18.25	18.29	17.8	3.59M
September 23, 2025	18.79	18.03	18.03	18.9	17.52	6.87M
September 22, 2025	18.75	18.76	18.76	19.21	18.6	5.49M
September 19, 2025	18.5	18.93	18.93	19.65	18.31	9.28M
September 18, 2025	18.94	18.58	18.58	19.06	18.45	4.93M
September 17, 2025	18.73	19	19	19.46	18.65	6.46M
September 16, 2025	18.6	18.73	18.73	18.75	18.5	2.18M
September 15, 2025	18.83	18.6	18.6	18.84	18.6	2.12M
September 12, 2025	18.98	18.81	18.81	19.05	18.79	2.73M
September 11, 2025	18.62	18.9	18.9	18.9	18.36	3.21M
September 10, 2025	18.75	18.68	18.68	18.9	18.6	2.08M
September 09, 2025	19.15	18.75	18.75	19.15	18.69	2.6M
September 08, 2025	19.2	19.17	19.17	19.3	19.03	2.98M
September 05, 2025	18.58	19.07	19.07	19.09	18.47	4.1M
September 04, 2025	18.81	18.58	18.58	19.16	18.34	3.79M
September 03, 2025	19.18	18.68	18.68	19.19	18.61	3.69M
September 02, 2025	19.33	19.1	19.1	19.45	19	4.83M
September 01, 2025	19.51	19.51	19.51	19.6	19.24	4.62M
August 29, 2025	19.7	19.42	19.42	19.7	19.22	4.71M
August 28, 2025	19.7	19.79	19.79	19.98	18.96	7.99M
August 27, 2025	20.12	19.7	19.7	20.48	19.7	11.08M
August 26, 2025	19.79	20.19	20.19	20.3	19.58	10.89M
August 25, 2025	19.99	19.82	19.82	20.15	19.78	8.35M
August 22, 2025	19.97	19.98	19.98	20.23	19.8	9.67M

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