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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	45	44.74	44.74	46.08	44.5	19.45M
September 02, 2025	48	44.71	44.71	48.78	44.1	32.39M
September 01, 2025	47.2	48.29	48.29	49.8	46.52	28.23M
August 29, 2025	46.1	47.2	47.2	49.56	45.18	34.32M
August 28, 2025	44.18	45.87	45.87	46.49	43.75	28.57M
August 27, 2025	45	44.47	44.47	47.08	44.31	33.58M
August 26, 2025	47	45.24	45.24	47	44.57	35.15M
August 25, 2025	44.34	47.38	47.38	48.95	43.43	43M
August 22, 2025	41.86	43.13	43.13	43.57	41.11	30.38M
August 21, 2025	41	41.86	41.86	43.13	41	32.78M
August 20, 2025	41.7	40.96	40.96	41.7	40.28	23.4M
August 19, 2025	41.56	41.7	41.7	42.9	41	34.08M
August 18, 2025	41.58	41.55	41.55	44.58	41.23	56.12M
August 15, 2025	38.81	39.96	39.96	41.37	38.8	29.82M
August 14, 2025	39.17	38.77	38.77	40.12	38.2	21.3M
August 13, 2025	39.01	38.79	38.79	39.3	38.11	21.59M
August 12, 2025	39.58	39.35	39.35	39.77	38.35	24.98M
August 11, 2025	35.6	38.94	38.94	40.97	35.39	42.38M
August 08, 2025	35.16	34.96	34.96	35.36	34.52	8.93M
August 07, 2025	34.61	35.08	35.08	36.28	34.52	17.22M
August 06, 2025	33.67	34.69	34.69	34.77	33.5	11.34M
August 05, 2025	33.96	33.75	33.75	34.14	33.58	6.32M
August 04, 2025	33.56	33.96	33.96	34.05	33.28	5.81M
August 01, 2025	33.59	33.66	33.66	34.05	33.45	5.37M
July 31, 2025	34.4	33.76	33.76	34.66	33.44	9.54M
July 30, 2025	35.42	34.49	34.49	35.5	34.3	11.92M
July 29, 2025	35.27	35.5	35.5	35.8	34.98	8.48M
July 28, 2025	35.5	35.3	35.3	35.8	34.91	7.01M
July 25, 2025	35.6	35.51	35.51	35.95	35.38	6.94M
July 24, 2025	34.69	35.61	35.61	35.86	34.62	13.07M
July 23, 2025	35.05	34.78	34.78	35.33	34.58	11.13M
July 22, 2025	33.58	35.04	35.04	35.08	33.44	17.44M
July 21, 2025	33.42	33.57	33.57	33.94	33.16	6.97M
July 18, 2025	33.5	33.46	33.46	33.92	33.23	6.46M

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