Dongguan Chitwing Technology Co., Ltd. (SHE:002855)
China · Delayed Price · Currency is CNY 12.45
-0.13 (-1.03%)
Sep 30, 2026, 3:04 PM CST
SHE:002855 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.65 | 12.70 | 12.40 | 12.45 | 12.45 | -1.03% | 6,149,600 |
| Sep 29, 2026 | 12.69 | 12.80 | 12.51 | 12.58 | 12.58 | -0.79% | 8,007,700 |
| Sep 28, 2026 | 13.23 | 13.23 | 12.52 | 12.68 | 12.68 | -1.78% | 9,609,108 |
| Sep 24, 2026 | 12.92 | 13.21 | 12.90 | 12.91 | 12.91 | -1.15% | 10,428,808 |
| Sep 23, 2026 | 13.53 | 13.53 | 12.90 | 13.06 | 13.06 | -3.47% | 17,017,200 |
| Sep 22, 2026 | 13.30 | 13.62 | 13.09 | 13.53 | 13.53 | 2.27% | 17,579,400 |
| Sep 21, 2026 | 12.75 | 13.34 | 12.70 | 13.23 | 13.23 | 3.76% | 16,324,700 |
| Sep 18, 2026 | 12.55 | 12.90 | 12.49 | 12.75 | 12.75 | 2.49% | 19,023,663 |
| Sep 17, 2026 | 12.33 | 12.59 | 12.10 | 12.44 | 12.44 | 0.65% | 17,123,874 |
| Sep 16, 2026 | 12.16 | 12.56 | 12.02 | 12.36 | 12.36 | 0.98% | 17,981,484 |
| Sep 15, 2026 | 12.79 | 12.80 | 12.20 | 12.24 | 12.24 | -1.29% | 22,856,700 |
| Sep 14, 2026 | 12.80 | 12.88 | 12.34 | 12.40 | 12.40 | -8.08% | 27,695,300 |
| Sep 11, 2026 | 14.00 | 14.23 | 13.49 | 13.49 | 13.49 | -10.01% | 19,724,200 |
| Sep 10, 2026 | 15.58 | 15.88 | 14.99 | 14.99 | 14.99 | -9.97% | 22,363,510 |
| Sep 9, 2026 | 18.09 | 18.45 | 16.65 | 16.65 | 16.65 | -10.00% | 11,988,200 |
| Sep 8, 2026 | 19.15 | 19.29 | 18.26 | 18.50 | 18.50 | -3.39% | 32,923,648 |
| Sep 7, 2026 | 19.22 | 19.66 | 18.12 | 19.15 | 19.15 | 6.69% | 35,549,779 |
| Sep 4, 2026 | 16.90 | 18.68 | 16.56 | 17.95 | 17.95 | 4.91% | 42,728,492 |
| Sep 3, 2026 | 18.31 | 18.73 | 17.11 | 17.11 | 17.11 | -9.99% | 38,393,761 |
| Sep 2, 2026 | 17.01 | 19.48 | 16.71 | 19.01 | 19.01 | 7.34% | 53,378,151 |
| Sep 1, 2026 | 17.40 | 17.71 | 17.30 | 17.71 | 17.71 | 10.00% | 24,653,000 |
| Aug 31, 2026 | 15.00 | 16.10 | 14.97 | 16.10 | 16.10 | 9.97% | 35,674,542 |
| Aug 28, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 9.99% | 5,125,100 |
| Aug 27, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 10.00% | 1,348,100 |
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 10.00% | 2,268,000 |
| Aug 25, 2026 | 9.84 | 11.00 | 9.81 | 11.00 | 11.00 | 10.00% | 4,763,889 |
| Aug 24, 2026 | 10.12 | 10.18 | 9.88 | 10.00 | 10.00 | -1.48% | 3,181,200 |
| Aug 21, 2026 | 9.91 | 10.16 | 9.84 | 10.15 | 10.15 | 1.10% | 2,366,000 |
| Aug 20, 2026 | 9.80 | 10.08 | 9.67 | 10.04 | 10.04 | 2.76% | 2,426,536 |
| Aug 19, 2026 | 10.15 | 10.15 | 9.67 | 9.77 | 9.77 | -3.93% | 2,698,503 |
| Aug 18, 2026 | 10.14 | 10.19 | 9.98 | 10.17 | 10.17 | 0.30% | 2,824,339 |
| Aug 17, 2026 | 10.00 | 10.18 | 9.93 | 10.14 | 10.14 | 1.20% | 2,567,175 |
| Aug 14, 2026 | 10.09 | 10.19 | 9.90 | 10.02 | 10.02 | -0.50% | 2,156,464 |
| Aug 13, 2026 | 10.21 | 10.30 | 10.04 | 10.07 | 10.07 | -1.27% | 2,742,072 |
| Aug 12, 2026 | 10.04 | 10.20 | 10.00 | 10.20 | 10.20 | 1.29% | 1,847,500 |
| Aug 11, 2026 | 10.11 | 10.13 | 9.90 | 10.07 | 10.07 | -0.40% | 2,389,100 |
| Aug 10, 2026 | 9.85 | 10.12 | 9.76 | 10.11 | 10.11 | 2.54% | 2,959,991 |
| Aug 7, 2026 | 9.88 | 9.94 | 9.49 | 9.86 | 9.86 | -0.50% | 5,349,017 |
| Aug 6, 2026 | 9.78 | 9.95 | 9.67 | 9.91 | 9.91 | 1.02% | 2,348,000 |
| Aug 5, 2026 | 9.85 | 9.86 | 9.71 | 9.81 | 9.81 | 0.93% | 2,840,400 |
| Aug 4, 2026 | 9.88 | 9.91 | 9.62 | 9.72 | 9.72 | -0.10% | 2,906,870 |
| Aug 3, 2026 | 9.63 | 9.79 | 9.54 | 9.73 | 9.73 | 2.21% | 3,116,191 |
| 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 |