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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.14	11.14	11.14	11.43	11.09	12.77M
August 06, 2025	11.21	11.14	11.14	11.29	10.92	13.3M
August 05, 2025	11.03	11.09	11.09	11.27	10.89	19.13M
August 04, 2025	10.35	10.91	10.91	11.68	10.3	22.93M
August 01, 2025	10.25	10.36	10.36	10.44	10	6.01M
July 31, 2025	10.37	10.27	10.27	10.56	10.19	7.18M
July 30, 2025	10.5	10.32	10.32	10.6	10.27	8.07M
July 29, 2025	10.66	10.51	10.51	11.11	10.4	12.73M
July 28, 2025	10.23	10.66	10.66	10.83	10.2	14.76M
July 25, 2025	10.02	10.18	10.18	10.26	9.92	6.06M
July 24, 2025	9.98	9.99	9.99	10.05	9.89	4M
July 23, 2025	10.02	9.95	9.95	10.17	9.88	4.66M
July 22, 2025	10.21	10.07	10.07	10.29	10	5.05M
July 21, 2025	10	10.2	10.2	10.24	9.91	6.22M
July 18, 2025	10.12	9.94	9.94	10.13	9.84	4.86M
July 17, 2025	9.83	10.03	10.03	10.07	9.8	5.37M
July 16, 2025	9.89	9.83	9.83	9.98	9.77	3.35M
July 15, 2025	10.04	9.88	9.88	10.07	9.75	4.11M
July 14, 2025	9.9	10.04	10.04	10.06	9.89	3.91M
July 11, 2025	9.98	9.89	9.89	9.98	9.81	3.7M
July 10, 2025	10	9.92	9.92	10.03	9.82	4.32M
July 09, 2025	10.04	9.96	9.96	10.09	9.91	4.32M
July 08, 2025	10.03	10.05	10.05	10.13	9.9	5.89M

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