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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	45.5	45.86	45.86	46.47	44.23	15.46M
October 17, 2025	46	44.8	44.8	47.59	44.68	15.07M
October 16, 2025	46.2	46.05	46.05	47.28	45.9	12.76M
October 15, 2025	46.21	46.33	46.33	46.6	45.45	14.56M
October 14, 2025	49.9	45.64	45.64	50.13	45.21	30.67M
October 13, 2025	47.74	49.27	49.27	49.7	47.68	20.12M
October 10, 2025	52.17	50.25	50.25	52.39	49.08	22.36M
October 09, 2025	54.02	52.4	52.4	54.18	52.18	27.93M
September 30, 2025	49.7	53.38	53.38	53.47	49.68	38.36M
September 29, 2025	48.6	50.15	50.15	51.51	48.47	38.8M
September 26, 2025	48.28	46.99	46.99	49.15	46.97	20.32M
September 25, 2025	47.46	48.14	48.14	48.59	46.72	23.74M
September 24, 2025	45.51	47.55	47.55	47.98	44.95	20.61M
September 23, 2025	46.54	46	46	48.25	44.75	18.91M
September 22, 2025	45.8	46.43	46.43	47.47	45.6	13.84M
September 19, 2025	49.1	46.1	46.1	49.1	45.92	19.6M
September 18, 2025	47.51	47.63	47.63	49.25	46.64	27.54M
September 17, 2025	47.8	47.98	47.98	48.4	46.38	24.87M
September 16, 2025	47.35	48.31	48.31	49.36	46.16	23.6M
September 15, 2025	47.05	47.12	47.12	48.36	46.37	19.87M
September 12, 2025	49.1	47.3	47.3	49.13	46.98	21.34M
September 11, 2025	47.1	48.73	48.73	49.66	47.01	25.09M
September 10, 2025	47.39	47.27	47.27	48.68	46.8	21.92M
September 09, 2025	48.5	48.63	48.63	49.66	46.9	28.51M
September 08, 2025	47.89	49.9	49.9	50.48	46	39.38M
September 05, 2025	44.89	47.3	47.3	47.3	44.06	34.36M
September 04, 2025	44.72	44.01	44.01	46.3	42.9	25.14M

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