Skip to main content
logo
Shenzhen Kaizhong Precision Technology Co., Ltd. (SHE:002823)
China flag China · Delayed Price · Currency is CNY
15.59
+0.35 (2.30%)
Apr 10, 2026, 3:04 PM CST

SHE:002823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202615.3315.7415.3215.5915.592.30%5,219,400
Apr 9, 202615.1915.3815.0315.2415.240.40%4,724,838
Apr 8, 202614.8115.1914.8015.1815.184.40%5,046,212
Apr 7, 202614.3914.5914.3514.5414.541.75%3,399,500
Apr 3, 202614.6914.7414.2814.2914.29-2.26%2,955,199
Apr 2, 202614.9514.9514.5214.6214.62-2.14%3,231,300
Apr 1, 202614.9815.0214.8014.9414.942.19%4,128,557
Mar 31, 202614.8114.9914.6214.6214.62-1.08%4,226,686
Mar 30, 202614.8014.8514.5414.7814.78-0.47%3,352,797
Mar 27, 202614.5114.9314.5114.8514.850.68%3,232,814
Mar 26, 202614.8815.1314.6714.7514.75-1.07%3,688,900
Mar 25, 202614.8215.0214.8014.9114.911.08%4,235,514
Mar 24, 202614.7914.8414.3714.7514.752.50%5,027,000
Mar 23, 202615.0915.1314.3114.3914.39-6.25%7,713,292
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