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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.15	56.74	56.74	58.4	55.58	21.12M
February 12, 2026	55.03	56.15	56.15	57	53.85	22.32M
February 11, 2026	51.4	55.03	55.03	56.54	51.21	31.68M
February 10, 2026	51.12	50.88	50.88	51.56	50.7	9.19M
February 09, 2026	50.5	51.12	51.12	51.59	50.17	14.32M
February 06, 2026	48	50.17	50.17	51.17	47.66	17.68M
February 05, 2026	49.2	48.44	48.44	49.6	48.08	9.21M
February 04, 2026	50.06	49.51	49.51	50.13	48.45	12.77M
February 03, 2026	49.21	50.13	50.13	50.35	48.8	13.02M
February 02, 2026	50.55	48.51	48.51	51	48.48	13.93M
January 30, 2026	51.21	50.66	50.66	51.58	49.08	17.03M
January 29, 2026	52.9	51.21	51.21	53.91	51.12	17.31M
January 28, 2026	54	53.1	53.1	54	51.78	23.52M
January 27, 2026	55.56	54	54	57.22	52.74	21.12M
January 26, 2026	58.18	55.82	55.82	58.68	55.21	22.05M
January 23, 2026	56.7	58.2	58.2	58.34	56.7	21.47M
January 22, 2026	56.94	56.3	56.3	57.66	55.88	16.48M
January 21, 2026	54	56.98	56.98	57.87	53.68	23.01M
January 20, 2026	56.75	54.72	54.72	57.07	53.16	21.94M
January 19, 2026	55	56.58	56.58	57.15	55	17.33M
January 16, 2026	56.6	55.67	55.67	57.48	55.5	25.4M
January 15, 2026	53.6	55.35	55.35	57.08	53.44	26.12M
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

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