Shenzhen CDL Precision Technology Co., Ltd. - 300686.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.51	15.47	15.47	16.51	15.28	16.63M
November 06, 2025	15.55	16.12	16.12	16.24	15.41	13.98M
November 05, 2025	15.93	15.7	15.7	16.99	15.4	22.55M
November 04, 2025	16.5	16.16	16.16	16.65	15.86	13.42M
November 03, 2025	16.5	16.54	16.54	16.91	15.95	16.05M
October 31, 2025	15.88	16.72	16.72	17.27	15.67	29.25M
October 30, 2025	15.38	15.99	15.99	16.15	15.28	23.8M
October 29, 2025	15.31	15.49	15.49	15.98	15.31	16.02M
October 28, 2025	15.47	15.53	15.53	15.88	15.25	15.56M
October 27, 2025	15.01	15.22	15.22	15.86	15	14.91M
October 24, 2025	14.83	14.94	14.94	15.04	14.61	10.07M
October 23, 2025	14.98	14.83	14.83	15.23	14.52	11.2M
October 22, 2025	14.89	14.93	14.93	15.5	14.45	11.49M
October 21, 2025	14.97	15.03	15.03	15.2	14.62	13.9M
October 20, 2025	15.2	14.99	14.99	16.15	14.81	16.55M
October 17, 2025	15.51	14.9	14.9	15.62	14.83	13.52M
October 16, 2025	16.02	15.55	15.55	16.38	15.48	20.55M
October 15, 2025	14.88	16.34	16.34	16.58	14.62	28.52M
October 14, 2025	15.7	14.71	14.71	15.76	14.61	17.21M
October 13, 2025	14.5	15.7	15.7	15.94	13.92	23.81M
October 10, 2025	14.56	15.56	15.56	16.08	14.34	28.84M
October 09, 2025	15.11	14.56	14.56	15.15	14.34	18.5M
September 30, 2025	15.35	15.06	15.06	15.52	14.95	14.66M
September 29, 2025	15.52	15.39	15.39	15.74	15.23	18.15M
September 26, 2025	15.99	15.59	15.59	16.2	15.35	28.24M
September 25, 2025	14.28	16.1	16.1	17	14.11	48.65M
September 24, 2025	13.24	14.29	14.29	14.47	12.94	33.76M
September 23, 2025	13.55	13.39	13.39	13.79	13.11	16.61M
September 22, 2025	13.2	13.66	13.66	13.7	13.1	19.65M
September 19, 2025	13.25	13.03	13.03	13.49	12.9	17.01M
September 18, 2025	13.25	13.45	13.45	14.44	13.2	27.84M
September 17, 2025	13.22	13.38	13.38	13.6	13.19	19.31M
September 16, 2025	13.2	13.22	13.22	13.3	12.95	16.77M
September 15, 2025	12.6	13.34	13.34	13.4	12.45	26.98M
September 12, 2025	12.84	12.64	12.64	12.86	12.56	9.85M
September 11, 2025	12.85	12.8	12.8	12.85	12.3	15.63M
September 10, 2025	12.76	12.88	12.88	13.1	12.64	15.63M
September 09, 2025	12.59	12.98	12.98	13.28	12.47	22.35M
September 08, 2025	12.08	12.74	12.74	12.88	11.98	20.43M
September 05, 2025	11.94	12.08	12.08	12.08	11.8	11.38M
September 04, 2025	12.09	11.84	11.84	12.39	11.62	12.72M
September 03, 2025	12.24	11.96	11.96	12.28	11.84	13.67M
September 02, 2025	12.71	12.19	12.19	12.85	11.91	17.92M
September 01, 2025	12.45	12.77	12.77	12.93	12.39	15.9M
August 29, 2025	13.3	12.71	12.71	13.3	12.68	21.74M
August 28, 2025	13.28	13.35	13.35	13.51	12.82	27.72M
August 27, 2025	13.69	13.53	13.53	13.88	13.06	46.59M
August 26, 2025	12.72	14.13	14.13	14.45	12.35	63.46M
August 25, 2025	13	13.07	13.07	13.24	12.72	42.43M
August 22, 2025	12.88	13.34	13.34	13.45	12.71	54.63M
August 21, 2025	14.5	13.71	13.71	15.22	13.14	86.53M
August 20, 2025	11.14	13.37	13.37	13.37	10.99	47.24M
August 19, 2025	10.92	11.14	11.14	11.23	10.77	8.59M
August 18, 2025	10.93	10.89	10.89	11.04	10.86	6.57M
August 15, 2025	10.72	10.88	10.88	10.92	10.7	5.23M
August 14, 2025	11.05	10.72	10.72	11.06	10.7	8.08M
August 13, 2025	11.11	11.02	11.02	11.11	10.92	6.91M
August 12, 2025	11.27	11.06	11.06	11.27	10.99	7.18M
August 11, 2025	11.08	11.17	11.17	11.28	11	8.46M
August 08, 2025	11.2	11.06	11.06	11.2	10.94	8.5M

Shenzhen CDL Precision Technology Co., Ltd. (300686.SZ) SHZ