Skip to main content
logo
ShenZhen Click Technology Co.,LTD. (SHE:002782)
China flag China · Delayed Price · Currency is CNY
22.26
+0.68 (3.15%)
Nov 6, 2025, 2:45 PM CST

SHE:002782 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202523.4923.4922.0922.2622.263.15%59,374,791
Nov 5, 202519.2621.5819.2621.5821.589.99%24,825,682
Nov 4, 202520.1320.6319.3819.6219.621.55%33,613,088
Nov 3, 202518.7119.6018.3619.3219.322.77%30,419,134
Oct 31, 202519.4519.6018.7518.8018.80-3.59%29,862,500
Oct 30, 202521.0021.0019.3419.5019.50-1.32%52,288,190
Oct 29, 202518.3019.7618.3019.7619.7610.02%30,447,471
Oct 28, 202518.1318.2417.8417.9617.96-1.97%17,146,450
Oct 27, 202518.0118.8517.9318.3218.324.51%29,705,801
Oct 24, 202516.8117.5616.7117.5317.534.35%19,562,073
Oct 23, 202516.6116.8516.0216.8016.800.90%13,898,493
Oct 22, 202517.0817.0916.6216.6516.65-3.65%14,421,543
Oct 21, 202517.4417.5017.0317.2817.28-0.75%15,605,538
Oct 20, 202517.1717.6817.0017.4117.413.08%19,586,602
Oct 17, 202517.8718.1316.8016.8916.89-6.22%27,703,184
Oct 16, 202518.5618.9417.9518.0118.011.29%37,091,298
Oct 15, 202516.6917.8416.5017.7817.786.28%29,137,798
Oct 14, 202517.3517.7816.6016.7316.73-2.73%17,589,144
Oct 13, 202516.4017.3515.8817.2017.20-1.55%19,991,626
Oct 10, 202517.0317.6716.8117.4717.472.70%23,415,933
Oct 9, 202516.9117.3316.8317.0117.010.65%14,783,725
Sep 30, 202516.9417.1016.8016.9016.900.42%11,233,771
Sep 29, 202516.6216.9716.4716.8316.831.75%9,558,520
Sep 26, 202516.7316.8816.4116.5416.54-1.72%9,882,550
Sep 25, 202516.5617.0516.3816.8316.831.20%12,455,302
Sep 24, 202516.4916.7416.2616.6316.630.30%7,952,362
Sep 23, 202516.8516.9516.2516.5816.58-1.72%11,238,916
Sep 22, 202516.5816.9816.4616.8716.872.37%12,615,757
Sep 19, 202516.7216.8616.3816.4816.48-0.72%9,231,700
Sep 18, 202516.8017.0816.4316.6016.60-1.25%14,059,750
Sep 17, 202516.8517.1516.7116.8116.81-0.24%11,487,488
Sep 16, 202516.7716.8916.5116.8516.850.78%12,535,766
Sep 15, 202517.0017.0616.6516.7216.72-1.47%11,345,360
Sep 12, 202516.8117.2016.7016.9716.970.24%19,034,799
Sep 11, 202516.2217.0516.1516.9316.933.93%22,200,989
Sep 10, 202516.1516.4116.0016.2916.290.93%9,403,402
Sep 9, 202516.3716.6015.9916.1416.14-1.82%11,974,435
Sep 8, 202516.3716.5116.1616.4416.441.36%13,693,274
Sep 5, 202515.5216.2315.5116.2216.224.58%16,576,784
Sep 4, 202515.9416.4415.2015.5115.51-1.90%19,244,647
Sep 3, 202516.2116.2815.7815.8115.81-2.71%11,404,399
Sep 2, 202516.9616.9615.9216.2516.25-4.52%22,909,251
Sep 1, 202516.5017.1716.4317.0217.024.23%30,321,684
Aug 29, 202516.5016.6416.2416.3316.33-1.39%15,424,180
Aug 28, 202516.1216.5715.7716.5616.562.10%22,392,454
Aug 27, 202516.6016.8616.2016.2216.22-1.88%23,103,467
Aug 26, 202516.5916.7616.4916.5316.53-1.02%16,096,526
Aug 25, 202516.5616.8516.4316.7016.70-0.06%21,556,140
Aug 22, 202516.2816.8516.2716.7116.711.95%22,308,580
Aug 21, 202517.1017.1216.2516.3916.39-3.30%28,966,355