Skip to main content
ShenZhen Click Technology Co.,LTD. (SHE:002782)
China flag China · Delayed Price · Currency is CNY
24.88
-0.57 (-2.24%)
Mar 9, 2026, 3:04 PM CST

SHE:002782 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0026.4823.8625.4525.454.95%23,257,710
Mar 5, 202624.0624.5723.7024.2524.252.36%15,063,170
Mar 4, 202623.0024.1623.0023.6923.690.17%13,213,450
Mar 3, 202623.4824.7823.2623.6523.651.03%20,628,160
Mar 2, 202623.2123.7723.0223.4123.41-0.97%10,962,220
Feb 27, 202623.3423.6622.8823.6423.64-0.30%11,640,890
Feb 26, 202622.7023.8022.5923.7123.714.31%12,862,540
Feb 25, 202622.5022.8622.3722.7322.731.02%7,852,021
Feb 24, 202622.4022.8722.0322.5022.501.26%9,251,147
Feb 13, 202622.2422.6721.8822.2222.22-0.85%8,770,037
Feb 12, 202621.7522.9821.7022.4122.413.46%14,089,770
Feb 11, 202621.5022.0721.4321.6621.660.79%8,382,166
Feb 10, 202621.5321.7221.3021.4921.49-0.83%6,933,709
Feb 9, 202621.3521.7720.9321.6721.672.90%10,839,310
Feb 6, 202620.9021.4920.8621.0621.06-0.75%10,896,900
Feb 5, 202623.0323.0321.0921.2221.22-7.42%18,570,400
Feb 4, 202622.9123.8622.6722.9222.92-0.91%15,485,430
Feb 3, 202623.4823.4822.5123.1323.130.30%17,379,627
Feb 2, 202624.3625.2423.0623.0623.06-3.43%21,812,620
Jan 30, 202623.8025.6623.6023.8823.88-1.49%25,803,500
Jan 29, 202623.3024.9322.9024.2424.243.90%31,340,370
Jan 28, 202622.0723.7621.8723.3323.336.43%31,652,130
Jan 27, 202621.7022.1520.9021.9221.920.87%17,379,350
Jan 26, 202622.2822.4021.4721.7321.73-3.29%19,963,050
Jan 23, 202622.5822.9521.8622.4722.47-0.49%26,166,730
Jan 22, 202622.5423.0622.1622.5822.58-1.14%33,108,600
Jan 21, 202620.7622.8420.6722.8422.8410.02%25,654,420
Jan 20, 202620.9321.3820.6620.7620.76-0.67%21,679,280
Jan 19, 202620.0721.1019.9520.9020.903.11%22,948,440
Jan 16, 202620.2120.5919.9320.2720.272.27%24,632,981
Jan 15, 202619.0819.9918.9619.8219.823.07%18,778,110
Jan 14, 202619.4619.8218.9919.2319.23-1.18%20,717,040
Jan 13, 202619.3720.0618.8219.4619.461.35%24,381,926
Jan 12, 202619.1019.2518.7319.2019.200.05%15,097,610
Jan 9, 202619.0119.3318.9719.1919.190.47%11,204,620
Jan 8, 202619.2319.2918.9619.1019.10-0.57%14,425,160
Jan 7, 202618.7219.3018.6019.2119.212.78%15,549,160
Jan 6, 202618.3518.7518.2818.6918.691.91%9,386,071
Jan 5, 202618.2718.4318.2218.3418.340.99%8,166,421
Dec 31, 202518.7518.7718.1518.1618.16-3.04%8,929,400
Dec 30, 202518.4518.9218.4018.7318.730.97%7,551,992
Dec 29, 202518.6918.7518.4818.5518.55-0.86%6,593,409
Dec 26, 202519.1019.1018.5118.7118.71-1.27%9,729,150
Dec 25, 202518.9619.0618.7518.9518.95-1.51%11,768,050
Dec 24, 202518.4019.3518.2219.2419.245.37%18,483,800
Dec 23, 202518.2018.4118.1218.2618.26-0.38%7,261,712
Dec 22, 202517.9418.3917.9018.3318.331.83%9,322,315
Dec 19, 202517.5018.1617.5018.0018.002.86%9,568,361
Dec 18, 202517.4317.9017.3717.5017.50-0.68%7,110,900
Dec 17, 202517.3517.6517.0217.6217.621.79%8,728,766
Dec 16, 202517.8017.8417.2317.3117.31-3.30%9,057,900
Dec 15, 202518.1518.3017.8617.9017.90-2.88%9,561,900
Dec 12, 202517.8118.6517.8018.4318.433.48%14,359,230
Dec 11, 202518.2018.4417.8017.8117.81-1.60%7,137,350
Dec 10, 202518.0618.1717.8418.1018.10-0.39%6,013,887
Dec 9, 202518.1618.6718.1218.1718.170.11%9,538,025
Dec 8, 202517.9918.3217.9518.1518.151.00%8,557,304
Dec 5, 202517.4618.0917.3517.9717.973.04%9,037,634
Dec 4, 202517.4317.6017.2517.4417.44-0.17%6,074,387
Dec 3, 202517.8017.8017.4017.4717.47-1.85%8,459,662
Dec 2, 202517.9417.9717.6817.8017.80-1.39%7,463,623
Dec 1, 202518.0818.2117.9418.0518.05-0.72%9,607,621
Nov 28, 202517.7518.2717.7418.1818.182.42%8,502,850
Nov 27, 202517.7518.4317.7217.7517.75-0.28%12,759,500
Nov 26, 202517.9118.1617.7017.8017.80-0.67%8,416,400
Nov 25, 202517.6818.3517.6817.9217.922.11%13,094,860
Nov 24, 202517.6017.7317.2817.5517.551.09%7,567,818
Nov 21, 202517.8518.0817.3417.3617.36-4.56%11,277,040
Nov 20, 202518.4718.5418.1518.1918.190.06%7,747,563
Nov 19, 202518.7618.7818.1018.1818.18-2.42%9,674,568
Nov 18, 202518.8318.9218.4818.6318.63-1.74%10,676,970
Nov 17, 202519.3719.4918.7218.9618.96-2.07%15,284,880
Nov 14, 202519.4619.9619.1019.3619.36-2.27%14,936,650
Nov 13, 202519.6620.1419.1219.8119.811.59%20,598,630
Nov 12, 202520.7420.7419.1619.5019.50-6.25%26,752,400
Nov 11, 202521.1521.6220.6620.8020.80-24,867,410
Nov 10, 202522.1922.6720.7020.8020.80-5.84%32,618,650
Nov 7, 202521.9322.6921.7022.0922.09-0.76%35,510,780
Nov 6, 202523.4923.4922.0922.2622.263.15%59,374,790
Nov 5, 202519.2621.5819.2621.5821.589.99%24,786,680
Nov 4, 202520.1320.6319.3819.6219.621.55%33,613,080
Nov 3, 202518.7119.6018.3619.3219.322.77%30,150,730
Oct 31, 202519.4519.6018.7518.8018.80-3.59%29,549,800
Oct 30, 202521.0021.0019.3419.5019.50-1.32%52,288,190
Oct 29, 202518.3019.7618.3019.7619.7610.02%30,402,870
Oct 28, 202518.1318.2417.8417.9617.96-1.97%17,146,450
Oct 27, 202518.0118.8517.9318.3218.324.51%29,705,800
Oct 24, 202516.8117.5616.7117.5317.534.35%19,246,270
Oct 23, 202516.6116.8516.0216.8016.800.90%13,898,490
Oct 22, 202517.0817.0916.6216.6516.65-3.65%14,294,540
Oct 21, 202517.4417.5017.0317.2817.28-0.75%15,605,530
Oct 20, 202517.1717.6817.0017.4117.413.08%19,386,700
Oct 17, 202517.8718.1316.8016.8916.89-6.22%27,583,980
Oct 16, 202518.5618.9417.9518.0118.011.29%37,091,290
Oct 15, 202516.6917.8416.5017.7817.786.28%28,756,630
Oct 14, 202517.3517.7816.6016.7316.73-2.73%17,589,140
Oct 13, 202516.4017.3515.8817.2017.20-1.55%19,991,620
Oct 10, 202517.0317.6716.8117.4717.472.70%23,069,530
Oct 9, 202516.9117.3316.8317.0117.010.65%14,615,270
Sep 30, 202516.9417.1016.8016.9016.900.42%11,233,770