Skip to main content
logo
Dongguan Chitwing Technology Co., Ltd. (SHE:002855)
China flag China · Delayed Price · Currency is CNY
11.80
+0.77 (6.98%)
Mar 24, 2026, 3:04 PM CST

SHE:002855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202611.2411.9611.1411.8011.806.98%8,723,622
Mar 23, 202611.6411.6411.0011.0311.03-6.13%6,352,298
Mar 20, 202612.0712.2011.7111.7511.75-2.65%4,291,900
Mar 19, 202612.3312.3612.0112.0712.07-3.05%3,189,700
Mar 18, 202612.3812.4812.1812.4512.451.22%2,658,244
Mar 17, 202612.7512.7512.2912.3012.30-2.54%3,457,300
Mar 16, 202612.3312.6412.2012.6212.622.10%4,424,100
Mar 13, 202612.4812.5912.3312.3612.36-0.96%3,919,800
Mar 12, 202612.6012.9012.4812.4812.48-1.34%5,523,200
Mar 11, 202613.0013.0212.5512.6512.65-2.99%6,713,700
Mar 10, 202613.1913.2212.9013.0413.040.31%4,869,800
Mar 9, 202613.1013.2012.8013.0013.00-2.18%5,146,192
Mar 6, 202613.2313.3113.0513.2913.290.76%4,964,992
Mar 5, 202613.2013.4613.0713.1913.192.81%9,245,916
Mar 4, 202612.8713.3612.6612.8312.83-3.53%14,668,230
Mar 3, 202614.3514.6713.2813.3013.30-9.89%24,507,830
Mar 2, 202614.7614.7614.7614.7614.76-10.00%1,374,800
Feb 27, 202616.4316.4816.3416.4016.40-0.49%1,510,400
Feb 26, 202616.5016.6016.4516.4816.48-0.12%1,361,868
Feb 25, 202616.5916.6816.4716.5016.50-0.48%2,324,300
Feb 24, 202616.5016.7216.4716.5816.581.22%2,328,300
Feb 13, 202616.2016.5416.2016.3816.380.61%1,667,800
Feb 12, 202616.5916.5916.2616.2816.28-1.33%1,890,400
Feb 11, 202616.5816.6816.4216.5016.50-0.48%1,384,000
Feb 10, 202616.4816.7016.4116.5816.580.61%2,462,324
Feb 9, 202616.3516.4816.2816.4816.481.60%2,141,772
Feb 6, 202616.1516.3416.0816.2216.220.25%1,701,900
Feb 5, 202616.2316.2916.1216.1816.18-0.43%1,214,900
Feb 4, 202616.1216.3416.0616.2516.250.62%1,858,000
Feb 3, 202616.0916.3915.8616.1516.152.09%3,019,000
Feb 2, 202615.8016.0915.6015.8215.82-1.68%2,557,500
Jan 30, 202616.0416.1215.7916.0916.090.50%2,298,448
Jan 29, 202616.2816.2815.8216.0116.01-1.72%3,250,356
Jan 28, 202616.6216.6216.2816.2916.29-2.16%2,711,800
Jan 27, 202616.4716.6516.1016.6516.651.28%3,636,600
Jan 26, 202616.9517.0016.3716.4416.44-3.01%4,334,926
Jan 23, 202616.8316.9516.7116.9516.950.59%3,499,000
Jan 22, 202616.7016.8816.6816.8516.850.84%2,405,900
Jan 21, 202616.5516.7816.4716.7116.710.54%2,513,560
Jan 20, 202616.8016.8716.5816.6216.62-1.01%2,782,700
Jan 19, 202616.7516.8916.6816.7916.790.30%2,487,900
Jan 16, 202616.7816.8216.6516.7416.740.54%2,395,200
Jan 15, 202616.7116.8516.5116.6516.65-0.77%2,981,600
Jan 14, 202616.9217.0716.6716.7816.78-0.36%4,552,200
Jan 13, 202617.0617.1516.7316.8416.84-1.29%3,894,400
Jan 12, 202616.7817.0716.7317.0617.061.67%4,811,800
Jan 9, 202616.7316.8416.7016.7816.780.30%3,322,874
Jan 8, 202616.6216.7716.5516.7316.730.60%2,620,074
Jan 7, 202616.8716.8716.6116.6316.63-1.48%3,365,600
Jan 6, 202616.6116.9016.5516.8816.881.75%4,931,300