Skip to main content
logo
Shenzhen Kaizhong Precision Technology Co., Ltd. (SHE:002823)
China flag China · Delayed Price · Currency is CNY
15.35
-0.27 (-1.73%)
At close: Mar 20, 2026

SHE:002823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.6615.8915.3215.3515.35-1.73%5,496,895
Mar 19, 202615.8416.0415.5715.6215.62-2.38%6,181,287
Mar 18, 202615.7216.0215.5616.0016.002.11%5,047,800
Mar 17, 202616.1616.2415.6315.6715.67-3.03%6,058,800
Mar 16, 202616.3816.4015.9716.1616.16-0.98%6,001,690
Mar 13, 202616.4016.6816.2616.3216.320.31%7,189,200
Mar 12, 202616.5316.5716.2316.2716.27-1.87%4,721,500
Mar 11, 202616.5116.6516.4416.5816.580.48%5,431,888
Mar 10, 202616.1816.5416.1816.5016.502.61%6,360,359
Mar 9, 202616.0416.1515.6016.0816.08-1.11%7,976,700
Mar 6, 202616.1116.3716.0616.2616.260.74%4,921,100
Mar 5, 202616.2016.4516.1016.1416.141.64%5,574,492
Mar 4, 202615.8016.1715.7115.8815.88-0.56%5,911,978
Mar 3, 202616.5416.6815.9115.9715.97-3.39%8,310,000
Mar 2, 202616.7116.8916.4516.5316.53-2.36%8,783,792
Feb 27, 202616.9217.0216.7716.9316.93-0.65%8,183,592
Feb 26, 202616.5917.3816.4617.0417.042.71%12,962,559
Feb 25, 202616.4716.7116.4016.5916.590.97%5,730,180
Feb 24, 202616.3416.5016.2516.4316.431.42%5,596,199
Feb 13, 202616.1616.3416.1016.2016.20-4,363,700
Feb 12, 202616.0616.2315.9616.2016.200.62%4,202,590
Feb 11, 202616.0016.2515.9616.1016.100.44%3,334,554
Feb 10, 202615.9616.1415.9216.0316.030.44%4,488,956
Feb 9, 202615.8416.0015.7915.9615.961.79%4,406,400
Feb 6, 202615.5015.8615.4515.6815.680.51%3,834,667
Feb 5, 202615.7615.8415.5815.6015.60-1.64%4,207,100
Feb 4, 202615.7615.9715.6215.8615.860.44%4,946,941
Feb 3, 202615.7115.8115.5615.7915.791.67%5,334,992
Feb 2, 202615.6715.8515.5115.5315.53-1.40%6,350,177
Jan 30, 202615.5715.8315.3015.7515.751.22%7,959,200
Jan 29, 202616.3516.3515.4915.5615.56-4.95%14,056,900
Jan 28, 202616.5416.6516.2316.3716.37-1.33%6,843,992
Jan 27, 202616.8516.8816.1316.5916.59-1.48%9,571,919
Jan 26, 202617.2717.2716.7016.8416.84-2.43%9,546,152
Jan 23, 202617.1717.3317.0217.2617.260.47%7,999,133
Jan 22, 202617.2517.2517.1017.1817.18-0.29%5,930,582
Jan 21, 202617.0617.2616.8817.2317.230.88%7,645,586
Jan 20, 202617.1817.3416.9617.0817.08-0.58%9,140,432
Jan 19, 202617.0517.3617.0017.1817.181.36%9,595,047
Jan 16, 202616.7017.0916.6616.9516.952.11%11,964,320
Jan 15, 202616.2816.6416.2216.6016.601.65%6,728,227
Jan 14, 202616.4016.6416.1216.3316.33-0.37%8,989,904
Jan 13, 202616.7016.7716.3516.3916.39-1.86%9,309,597
Jan 12, 202616.6416.7416.4716.7016.700.36%9,201,097
Jan 9, 202616.4716.6816.3616.6416.641.03%8,249,147
Jan 8, 202616.1316.7316.1016.4716.471.54%9,565,290
Jan 7, 202616.2116.2816.0416.2216.22-7,698,176
Jan 6, 202616.2416.3216.1416.2216.220.12%6,335,448
Jan 5, 202616.0916.2516.0416.2016.200.87%5,868,296
Dec 31, 202516.1616.2116.0016.0616.06-0.43%3,380,752