Skip to main content
logo
ShenZhen Click Technology Co.,LTD. (SHE:002782)
China flag China · Delayed Price · Currency is CNY
23.54
-2.62 (-10.02%)
Mar 27, 2026, 3:04 PM CST

SHE:002782 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.7225.6023.5423.54--10.02%12,987,405
Mar 26, 202623.7526.1623.5026.1626.1610.01%32,211,650
Mar 25, 202622.2324.2022.2323.7823.787.85%16,532,460
Mar 24, 202622.3022.5321.4422.0522.051.71%8,824,556
Mar 23, 202622.3523.1621.5621.6821.68-4.70%13,123,700
Mar 20, 202623.7223.9122.7122.7522.75-3.44%12,975,240
Mar 19, 202624.3524.4923.3723.5623.56-5.15%11,151,860
Mar 18, 202623.7325.1623.7324.8424.844.68%13,280,380
Mar 17, 202624.9725.0023.6123.7323.73-4.55%13,900,070
Mar 16, 202625.3025.6024.2024.8624.86-1.51%14,898,130
Mar 13, 202626.3826.4025.1625.2425.24-6.48%21,587,280
Mar 12, 202628.2428.5026.7326.9926.99-6.22%30,937,810
Mar 11, 202626.4628.7826.4628.7828.7810.02%22,924,860
Mar 10, 202625.3826.8024.7626.1626.165.14%21,285,670
Mar 9, 202624.9925.1023.7224.8824.88-2.24%16,880,270
Mar 6, 202624.0026.4823.8625.4525.454.95%23,257,710
Mar 5, 202624.0624.5723.7024.2524.252.36%15,063,170
Mar 4, 202623.0024.1623.0023.6923.690.17%13,213,450
Mar 3, 202623.4824.7823.2623.6523.651.03%20,628,160
Mar 2, 202623.2123.7723.0223.4123.41-0.97%10,962,220
Feb 27, 202623.3423.6622.8823.6423.64-0.30%11,640,890
Feb 26, 202622.7023.8022.5923.7123.714.31%12,862,540
Feb 25, 202622.5022.8622.3722.7322.731.02%7,852,021
Feb 24, 202622.4022.8722.0322.5022.501.26%9,251,147
Feb 13, 202622.2422.6721.8822.2222.22-0.85%8,770,037
Feb 12, 202621.7522.9821.7022.4122.413.46%14,089,770
Feb 11, 202621.5022.0721.4321.6621.660.79%8,382,166
Feb 10, 202621.5321.7221.3021.4921.49-0.83%6,933,709
Feb 9, 202621.3521.7720.9321.6721.672.90%10,839,310
Feb 6, 202620.9021.4920.8621.0621.06-0.75%10,896,900
Feb 5, 202623.0323.0321.0921.2221.22-7.42%18,570,400
Feb 4, 202622.9123.8622.6722.9222.92-0.91%15,485,430
Feb 3, 202623.4823.4822.5123.1323.130.30%17,379,627
Feb 2, 202624.3625.2423.0623.0623.06-3.43%21,812,620
Jan 30, 202623.8025.6623.6023.8823.88-1.49%25,803,500
Jan 29, 202623.3024.9322.9024.2424.243.90%31,340,370
Jan 28, 202622.0723.7621.8723.3323.336.43%31,652,130
Jan 27, 202621.7022.1520.9021.9221.920.87%17,379,350
Jan 26, 202622.2822.4021.4721.7321.73-3.29%19,963,050
Jan 23, 202622.5822.9521.8622.4722.47-0.49%26,166,730
Jan 22, 202622.5423.0622.1622.5822.58-1.14%33,108,600
Jan 21, 202620.7622.8420.6722.8422.8410.02%25,654,420
Jan 20, 202620.9321.3820.6620.7620.76-0.67%21,679,280
Jan 19, 202620.0721.1019.9520.9020.903.11%22,948,440
Jan 16, 202620.2120.5919.9320.2720.272.27%24,632,981
Jan 15, 202619.0819.9918.9619.8219.823.07%18,778,110
Jan 14, 202619.4619.8218.9919.2319.23-1.18%20,717,040
Jan 13, 202619.3720.0618.8219.4619.461.35%24,381,926
Jan 12, 202619.1019.2518.7319.2019.200.05%15,097,610
Jan 9, 202619.0119.3318.9719.1919.190.47%11,204,620