Shenzhen Colibri Technologies Co., Ltd. - 002957.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.48	19.46	19.46	19.74	19.3	5.19M
December 03, 2025	19.52	19.55	19.55	19.77	19.46	4.47M
December 02, 2025	19.88	19.54	19.54	19.92	19.5	4.81M
December 01, 2025	19.8	19.88	19.88	19.97	19.73	4.59M
November 28, 2025	19.48	19.8	19.8	19.84	19.33	6.01M
November 27, 2025	19.24	19.43	19.43	19.68	19	6.17M
November 26, 2025	19.26	19.23	19.23	19.44	19.16	4.77M
November 25, 2025	19.24	19.31	19.31	19.59	19.18	6.99M
November 24, 2025	19.27	19.14	19.14	19.33	18.72	10.22M
November 21, 2025	19.65	19.13	19.13	19.89	19	9.7M
November 20, 2025	20.1	19.85	19.85	20.19	19.81	6.39M
November 19, 2025	20.71	19.99	19.99	20.79	19.97	10.72M
November 18, 2025	20.56	20.82	20.82	21.5	20.38	12.91M
November 17, 2025	20.24	20.73	20.73	20.9	20.19	11.53M
November 14, 2025	21.68	20.25	20.25	21.68	19.96	10.01M
November 13, 2025	21.68	20.35	20.35	21.68	20.15	9.62M
November 12, 2025	20.9	20.3	20.3	20.91	20.12	12.76M
November 11, 2025	21.68	20.93	20.93	21.68	20.91	11.61M
November 10, 2025	21.9	21.55	21.55	21.99	21.46	13.31M
November 07, 2025	21.68	21.88	21.88	21.99	20.95	18.81M
November 06, 2025	21.31	21.57	21.57	21.72	21.27	11.97M
November 05, 2025	21.18	21.31	21.31	21.74	21.15	12.95M
November 04, 2025	21.82	21.41	21.41	21.84	21.19	11.53M
November 03, 2025	22.05	21.87	21.87	22.39	21.34	16.15M
October 31, 2025	21.76	22.27	22.27	22.65	21.76	18.67M
October 30, 2025	22.64	21.75	21.75	22.64	21.75	24.55M
October 29, 2025	23	22.93	22.93	23.2	22.59	21.85M
October 28, 2025	22.41	23.35	23.35	23.64	22.1	34.89M
October 27, 2025	22.58	23.05	23.05	23.4	22.32	42.94M
October 24, 2025	21.89	22.31	22.31	22.9	21.1	41.61M
October 23, 2025	23.4	21.55	21.55	23.95	21.18	56.66M
October 22, 2025	20.28	22.44	22.44	22.44	19.9	44.48M
October 21, 2025	19.25	20.4	20.4	20.99	18.94	37.2M
October 20, 2025	19.55	19.08	19.08	19.65	18.81	14.89M
October 17, 2025	20	19.15	19.15	20.26	19.1	16.92M
October 16, 2025	20.52	19.91	19.91	20.91	19.8	20.29M
October 15, 2025	20.2	20.65	20.65	20.94	20.04	25.71M
October 14, 2025	20.8	20.4	20.4	21.15	20.02	45.6M
October 13, 2025	19.55	20.77	20.77	21.15	19.55	54.73M
October 10, 2025	19.59	19.23	19.23	19.6	18.97	14.94M
October 09, 2025	19.28	19.78	19.78	19.95	19.14	20.38M
September 30, 2025	19.49	19.26	19.26	19.56	19.19	13.87M
September 29, 2025	18.71	19.41	19.41	19.59	18.65	21.58M
September 26, 2025	19.22	18.71	18.71	19.26	18.65	15.78M
September 25, 2025	19.66	19.22	19.22	19.79	19.19	21.98M
September 24, 2025	18.35	19.8	19.8	19.85	18.35	32.85M
September 23, 2025	18.35	19.54	19.54	20.36	18.35	39.5M
September 22, 2025	18.2	19.99	19.99	19.99	18.2	25.77M
September 19, 2025	18.35	18.17	18.17	18.55	18.09	9.62M
September 18, 2025	18.54	18.45	18.45	19.13	18.26	17.94M
September 17, 2025	18.32	18.65	18.65	18.74	18.18	9.68M
September 16, 2025	18.36	18.35	18.35	18.45	17.99	9.04M
September 15, 2025	18.48	18.35	18.35	18.58	18.3	7.16M
September 12, 2025	18.77	18.57	18.57	18.77	18.41	11.03M
September 11, 2025	18.29	18.8	18.8	18.84	18.01	17.42M
September 10, 2025	18.47	18.3	18.3	18.59	18.17	10.51M
September 09, 2025	18.5	18.58	18.58	18.79	18.2	13.54M
September 08, 2025	18.32	18.4	18.4	18.55	18.14	10.56M
September 05, 2025	17.43	18.26	18.26	18.28	17.43	11.17M
September 04, 2025	17.56	17.44	17.44	18.02	17.11	11.63M

Shenzhen Colibri Technologies Co., Ltd. (002957.SZ) SHZ