Dongguan Chitwing Technology Co., Ltd. (002855.SZ) SHZ
12.36
-0.12(-0.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
12.36
-0.12(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.48 | 12.36 | 12.36 | 12.59 | 12.33 | 3.94M |
| March 12, 2026 | 12.6 | 12.48 | 12.48 | 12.9 | 12.48 | 5.52M |
| March 11, 2026 | 13 | 12.65 | 12.65 | 13.02 | 12.55 | 6.78M |
| March 10, 2026 | 13.23 | 12.97 | 12.97 | 13.23 | 12.92 | 2.87M |
| March 09, 2026 | 13.1 | 13 | 13 | 13.2 | 12.8 | 5.1M |
| March 06, 2026 | 13.23 | 13.29 | 13.29 | 13.31 | 13.05 | 5.09M |
| March 05, 2026 | 13.2 | 13.19 | 13.19 | 13.46 | 13.07 | 9.36M |
| March 04, 2026 | 16.43 | 12.79 | 12.79 | 16.43 | 12.66 | 10.16M |
| March 03, 2026 | 14.35 | 13.3 | 13.3 | 14.67 | 13.28 | 24.57M |
| March 02, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.37M |
| February 27, 2026 | 16.43 | 16.4 | 16.4 | 16.48 | 16.34 | 1.52M |
| February 26, 2026 | 16.5 | 16.48 | 16.48 | 16.6 | 16.45 | 1.36M |
| February 25, 2026 | 16.59 | 16.5 | 16.5 | 16.68 | 16.47 | 2.36M |
| February 24, 2026 | 16.5 | 16.58 | 16.58 | 16.72 | 16.47 | 2.35M |
| February 13, 2026 | 16.2 | 16.38 | 0 | 16.54 | 16.2 | 1.74M |
| February 12, 2026 | 16.59 | 16.28 | 0 | 16.59 | 16.26 | 1.94M |
| February 11, 2026 | 16.58 | 16.5 | 0 | 16.68 | 16.42 | 1.38M |
| February 10, 2026 | 16.48 | 16.58 | 0 | 16.7 | 16.41 | 2.51M |
| February 09, 2026 | 16.35 | 16.48 | 0 | 16.48 | 16.28 | 2.14M |
| February 06, 2026 | 16.15 | 16.22 | 0 | 16.34 | 16.08 | 1.7M |
| February 05, 2026 | 16.23 | 16.18 | 0 | 16.29 | 16.12 | 1.21M |
| February 04, 2026 | 16.12 | 16.25 | 0 | 16.34 | 16.06 | 1.86M |
| February 03, 2026 | 16.09 | 16.15 | 0 | 16.39 | 15.86 | 3.09M |
| February 02, 2026 | 15.8 | 15.82 | 0 | 16.09 | 15.6 | 2.56M |
| January 30, 2026 | 16.04 | 16.09 | 0 | 16.12 | 15.79 | 2.31M |
| January 29, 2026 | 16.28 | 16.01 | 0 | 16.28 | 15.82 | 3.29M |
| January 28, 2026 | 16.62 | 16.29 | 0 | 16.62 | 16.28 | 2.71M |
| January 27, 2026 | 16.47 | 16.65 | 0 | 16.65 | 16.1 | 3.7M |
| January 26, 2026 | 16.95 | 16.44 | 0 | 17 | 16.37 | 4.33M |
| January 23, 2026 | 16.83 | 16.95 | 0 | 16.95 | 16.71 | 3.5M |
| January 22, 2026 | 16.7 | 16.85 | 0 | 16.88 | 16.68 | 2.44M |
| January 21, 2026 | 16.55 | 16.71 | 0 | 16.78 | 16.47 | 2.51M |
| January 20, 2026 | 16.8 | 16.62 | 0 | 16.87 | 16.58 | 2.78M |
| January 19, 2026 | 16.75 | 16.79 | 0 | 16.89 | 16.68 | 2.49M |
| January 16, 2026 | 16.78 | 16.74 | 0 | 16.82 | 16.65 | 2.42M |
| January 15, 2026 | 16.71 | 16.65 | 0 | 16.85 | 16.51 | 2.98M |
| January 14, 2026 | 16.92 | 16.78 | 0 | 17.07 | 16.67 | 4.55M |
| January 13, 2026 | 17.06 | 16.84 | 0 | 17.15 | 16.73 | 3.89M |
| January 12, 2026 | 16.78 | 17.06 | 0 | 17.07 | 16.73 | 4.88M |
| January 09, 2026 | 16.73 | 16.78 | 0 | 16.84 | 16.7 | 3.37M |
| January 08, 2026 | 16.62 | 16.73 | 0 | 16.77 | 16.55 | 2.62M |
| January 07, 2026 | 16.87 | 16.63 | 0 | 16.87 | 16.61 | 3.37M |
| January 06, 2026 | 16.61 | 16.88 | 0 | 16.9 | 16.55 | 4.98M |
| January 05, 2026 | 16.39 | 16.59 | 0 | 16.61 | 16.36 | 2.57M |
| December 31, 2025 | 16.39 | 16.38 | 0 | 16.48 | 16.22 | 2.01M |
| December 30, 2025 | 16.37 | 16.3 | 0 | 16.42 | 16.26 | 2.11M |
| December 29, 2025 | 16.52 | 16.38 | 0 | 16.53 | 16.31 | 2.42M |
| December 26, 2025 | 16.55 | 16.52 | 0 | 16.64 | 16.47 | 2.4M |
| December 25, 2025 | 16.48 | 16.54 | 0 | 16.59 | 16.41 | 2.16M |
| December 24, 2025 | 16.27 | 16.46 | 0 | 16.55 | 16.25 | 2.01M |
| December 23, 2025 | 16.56 | 16.27 | 0 | 16.65 | 16.26 | 2.66M |
| December 22, 2025 | 16.53 | 16.6 | 0 | 16.71 | 16.48 | 2.7M |
| December 19, 2025 | 16.42 | 16.55 | 0 | 16.57 | 16.38 | 2.21M |
| December 18, 2025 | 16.28 | 16.4 | 0 | 16.58 | 16.21 | 2.33M |
| December 17, 2025 | 16.68 | 16.48 | 0 | 16.68 | 16.24 | 3.98M |
| December 16, 2025 | 16.51 | 16.68 | 0 | 16.93 | 16.27 | 3.97M |
| December 15, 2025 | 16.99 | 16.6 | 0 | 17.07 | 16.59 | 3.17M |
| December 12, 2025 | 16.73 | 16.89 | 0 | 16.97 | 16.67 | 3.25M |
| December 11, 2025 | 17.5 | 16.82 | 0 | 17.56 | 16.8 | 6.79M |
| December 10, 2025 | 18.42 | 17.44 | 0 | 18.42 | 17.4 | 11.33M |