Dongguan Chitwing Technology Co., Ltd. (SHE:002855)
China · Delayed Price · Currency is CNY 9.52
+0.08 (0.85%)
Jul 31, 2026, 3:04 PM CST
SHE:002855 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.40 | 9.67 | 9.40 | 9.52 | 9.52 | 0.85% | 3,287,455 |
| Jul 30, 2026 | 9.48 | 9.70 | 9.40 | 9.44 | 9.44 | -1.05% | 4,009,309 |
| Jul 29, 2026 | 9.27 | 9.62 | 9.11 | 9.54 | 9.54 | 3.92% | 5,765,706 |
| Jul 28, 2026 | 9.06 | 9.35 | 8.98 | 9.18 | 9.18 | 2.46% | 4,108,300 |
| Jul 27, 2026 | 8.60 | 9.00 | 8.55 | 8.96 | 8.96 | 3.70% | 3,295,059 |
| Jul 24, 2026 | 8.65 | 8.77 | 8.52 | 8.64 | 8.64 | -1.26% | 3,130,600 |
| Jul 23, 2026 | 8.42 | 8.79 | 8.42 | 8.75 | 8.75 | 3.06% | 4,135,500 |
| Jul 22, 2026 | 8.49 | 8.66 | 8.36 | 8.49 | 8.49 | -1.74% | 3,890,802 |
| Jul 21, 2026 | 8.61 | 8.70 | 8.08 | 8.64 | 8.64 | 0.47% | 5,201,100 |
| Jul 20, 2026 | 8.92 | 9.23 | 8.46 | 8.60 | 8.60 | -4.34% | 4,871,600 |
| Jul 17, 2026 | 9.34 | 9.50 | 8.91 | 8.99 | 8.99 | -4.36% | 4,649,000 |
| Jul 16, 2026 | 8.99 | 9.64 | 8.97 | 9.40 | 9.40 | 2.84% | 5,457,964 |
| Jul 15, 2026 | 9.16 | 9.29 | 8.98 | 9.14 | 9.14 | 1.22% | 3,131,800 |
| Jul 14, 2026 | 8.96 | 9.07 | 8.76 | 9.03 | 9.03 | 0.78% | 3,611,843 |
| Jul 13, 2026 | 9.36 | 9.49 | 8.86 | 8.96 | 8.96 | -5.39% | 4,868,600 |
| Jul 10, 2026 | 9.33 | 9.79 | 9.04 | 9.47 | 9.47 | 3.50% | 6,389,300 |
| Jul 9, 2026 | 8.97 | 9.25 | 8.90 | 9.15 | 9.15 | 1.10% | 3,342,964 |
| Jul 8, 2026 | 9.53 | 9.53 | 8.90 | 9.05 | 9.05 | -0.66% | 3,303,800 |
| Jul 7, 2026 | 9.41 | 9.44 | 9.08 | 9.11 | 9.11 | -2.88% | 3,425,055 |
| Jul 6, 2026 | 9.62 | 9.82 | 9.36 | 9.38 | 9.38 | -3.00% | 3,820,300 |
| Jul 3, 2026 | 9.39 | 9.79 | 9.32 | 9.67 | 9.67 | 4.09% | 5,278,700 |
| Jul 2, 2026 | 9.53 | 9.70 | 9.25 | 9.29 | 9.29 | -2.52% | 5,369,500 |
| Jul 1, 2026 | 9.50 | 9.72 | 9.46 | 9.53 | 9.53 | 0.32% | 4,286,607 |
| Jun 30, 2026 | 9.40 | 10.08 | 9.30 | 9.50 | 9.50 | 1.06% | 5,114,400 |
| Jun 29, 2026 | 9.72 | 9.72 | 9.12 | 9.40 | 9.40 | -2.79% | 4,225,500 |
| Jun 26, 2026 | 9.64 | 9.97 | 9.40 | 9.67 | 9.67 | -1.02% | 4,259,200 |
| Jun 25, 2026 | 10.00 | 10.07 | 9.70 | 9.77 | 9.77 | -2.30% | 3,337,100 |
| Jun 24, 2026 | 10.33 | 10.50 | 9.76 | 10.00 | 10.00 | -4.03% | 4,841,900 |
| Jun 23, 2026 | 10.30 | 10.65 | 10.21 | 10.42 | 10.42 | - | 4,255,426 |
| Jun 22, 2026 | 10.49 | 10.60 | 9.99 | 10.42 | 10.42 | -1.88% | 5,868,031 |
| Jun 18, 2026 | 10.89 | 10.89 | 10.58 | 10.62 | 10.62 | -2.39% | 3,399,200 |
| Jun 17, 2026 | 11.14 | 11.31 | 10.86 | 10.88 | 10.88 | -2.77% | 5,051,469 |
| Jun 16, 2026 | 10.65 | 11.38 | 10.38 | 11.19 | 11.19 | 4.58% | 6,464,331 |
| Jun 15, 2026 | 10.68 | 11.14 | 10.55 | 10.70 | 10.70 | 2.59% | 4,987,626 |
| Jun 12, 2026 | 10.70 | 10.86 | 10.28 | 10.43 | 10.43 | -0.57% | 3,974,600 |
| Jun 11, 2026 | 10.61 | 10.65 | 10.30 | 10.49 | 10.49 | -2.15% | 4,217,300 |
| Jun 10, 2026 | 11.00 | 11.04 | 10.46 | 10.72 | 10.72 | -3.60% | 4,753,500 |
| Jun 9, 2026 | 11.03 | 11.25 | 10.68 | 11.12 | 11.12 | 1.65% | 5,461,300 |
| Jun 8, 2026 | 11.37 | 11.66 | 10.76 | 10.94 | 10.94 | -5.61% | 6,319,300 |
| Jun 5, 2026 | 11.26 | 11.88 | 10.96 | 11.59 | 11.59 | 1.58% | 6,666,036 |
| Jun 4, 2026 | 11.32 | 11.77 | 11.21 | 11.41 | 11.41 | 0.71% | 4,951,937 |
| Jun 3, 2026 | 11.65 | 11.76 | 11.21 | 11.33 | 11.33 | -2.83% | 5,203,931 |
| Jun 2, 2026 | 11.80 | 11.91 | 11.36 | 11.66 | 11.66 | -1.19% | 5,760,200 |
| Jun 1, 2026 | 11.69 | 12.06 | 11.52 | 11.80 | 11.80 | 1.99% | 7,023,800 |
| May 29, 2026 | 12.31 | 12.33 | 11.55 | 11.57 | 11.57 | -5.40% | 9,660,324 |
| May 28, 2026 | 12.36 | 13.40 | 11.99 | 12.23 | 12.23 | -0.08% | 14,053,333 |
| May 27, 2026 | 12.53 | 12.83 | 12.14 | 12.24 | 12.24 | -3.09% | 8,760,600 |
| May 26, 2026 | 12.13 | 13.16 | 12.13 | 12.63 | 12.63 | 2.35% | 12,167,310 |
| May 25, 2026 | 12.20 | 12.85 | 11.95 | 12.34 | 12.34 | 1.40% | 6,706,626 |
| May 22, 2026 | 12.08 | 12.27 | 11.65 | 12.17 | 12.17 | 2.53% | 4,352,000 |