Shenzhen Capchem Technology Co., Ltd. - 300037.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54	54.02	54.02	55.6	52.93	25.7M
January 13, 2026	54.73	54.66	54.66	55.96	53.8	24.99M
January 12, 2026	55.35	54.64	54.64	56.22	53.45	25.03M
January 09, 2026	52.8	55.47	55.47	56.48	52.28	31.07M
January 08, 2026	53.2	52.96	52.96	53.63	52.11	20.02M
January 07, 2026	53.78	53.62	53.62	54.55	53.13	21.74M
January 06, 2026	54.55	54.13	54.13	54.96	53.61	24.24M
January 05, 2026	53.3	53.68	53.68	53.98	52.2	21.06M
December 31, 2025	52.79	52.4	52.4	53.55	51.79	15.11M
December 30, 2025	51.47	52.54	52.54	53.1	51.19	17.41M
December 29, 2025	53.7	51.88	51.88	53.99	51.78	28.48M
December 26, 2025	54.98	54.61	54.61	55.95	53.26	33.71M
December 25, 2025	52.6	53.66	53.66	54.18	51.77	22.51M
December 24, 2025	52.27	53.09	53.09	54.38	52.02	29.24M
December 23, 2025	49.82	52.5	52.5	53.59	49.55	32.18M
December 22, 2025	49.35	49.92	49.92	50.5	48.89	15.93M
December 19, 2025	47.88	49.32	49.32	50.65	47.88	20.12M
December 18, 2025	48.48	47.96	47.96	49.36	47.92	13.25M
December 17, 2025	47.25	49.01	49.01	49.11	46.8	19.6M
December 16, 2025	47.6	46.79	46.79	47.79	46.04	12.47M
December 15, 2025	47.7	47.67	47.67	48.88	47.43	11.33M
December 12, 2025	48.83	48.02	48.02	49.38	46.7	19.7M
December 11, 2025	49.5	48.57	48.57	50.46	48.5	15.03M
December 10, 2025	49.1	49.25	49.25	49.67	48.09	13.74M
December 09, 2025	49.37	49.06	49.06	50.22	48.51	13.45M
December 08, 2025	48.78	49.74	49.74	50.16	48.61	15.13M
December 05, 2025	49	48.92	48.92	49.38	47.79	15M
December 04, 2025	51	48.96	48.96	51	48.5	16.39M
December 03, 2025	51.82	50	50	52.02	49.68	16.86M
December 02, 2025	52.14	51.46	51.46	52.5	51.4	15.24M
December 01, 2025	52.56	52.86	52.86	54.43	52.32	26.36M
November 28, 2025	51	52.56	52.56	53.49	50.77	25.49M
November 27, 2025	49.8	51.45	51.45	52.19	49.67	27.44M
November 26, 2025	51.47	50.21	50.21	51.47	50.1	22.98M
November 25, 2025	50.7	51.54	51.54	52.4	49.7	27.4M
November 24, 2025	50.55	50.03	50.03	50.99	49	25.33M
November 21, 2025	51.66	50.32	50.32	52.99	50.08	41.62M
November 20, 2025	57	54.3	54.3	58.52	54.1	39.76M
November 19, 2025	56.5	57.93	57.93	59.42	55.81	37.31M
November 18, 2025	64.71	57.63	57.63	64.71	57.45	55.28M
November 17, 2025	62.3	64.91	64.91	68.05	60.1	66.44M
November 14, 2025	62.98	61.35	61.35	63.6	60.5	52.54M
November 13, 2025	58	64.3	64.3	65.49	58	71.14M
November 12, 2025	55.3	54.73	54.73	56.3	52.1	35.65M
November 11, 2025	53.74	56.51	56.51	59.33	52.99	50.09M
November 10, 2025	56.36	53.69	53.69	57.2	53.58	39.48M
November 07, 2025	53.88	55.68	55.68	57.5	51.79	52.06M
November 06, 2025	49.7	51.41	51.41	52.83	49.7	21.4M
November 05, 2025	48.01	50.39	50.39	51.48	48.01	22.85M
November 04, 2025	50.73	49.87	49.87	51.93	49.54	18.13M
November 03, 2025	52.5	50.9	50.9	52.98	49.66	28.21M
October 31, 2025	50.99	53.1	53.1	56.92	50.9	46.98M
October 30, 2025	49.05	50.01	50.01	50.88	48.4	25.07M
October 29, 2025	47.98	49.43	49.43	50.24	47.8	20.44M
October 28, 2025	47.25	48.6	48.6	49.95	47.01	16.89M
October 27, 2025	47.5	47.34	47.34	48.48	46.83	12.78M
October 24, 2025	46.65	46.8	46.8	47.16	46.31	10.91M
October 23, 2025	45.57	46.61	46.61	46.78	44.46	12M
October 22, 2025	45.81	45.57	45.57	45.98	44.73	8.55M
October 21, 2025	46.01	46.15	46.15	47.06	45.65	14.12M

Shenzhen Capchem Technology Co., Ltd. (300037.SZ) SHZ