Skip to main content
ShenZhen Click Technology Co.,LTD. (SHE:002782)
China flag China · Delayed Price · Currency is CNY
19.62
+0.54 (2.83%)
Apr 29, 2026, 3:04 PM CST

SHE:002782 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.4919.7718.4819.6219.622.83%13,197,639
Apr 28, 202619.9520.3519.0819.0819.08-10.00%18,334,360
Apr 27, 202621.5121.7921.0821.2021.20-1.07%8,769,868
Apr 24, 202621.7022.0021.3421.4321.43-1.97%6,700,162
Apr 23, 202621.8622.5921.5421.8621.86-10,699,566
Apr 22, 202621.4421.8721.1021.8621.861.77%11,631,088
Apr 21, 202622.9022.9621.0821.4821.48-6.81%22,523,930
Apr 20, 202623.0623.5622.7523.0523.05-0.04%12,626,980
Apr 17, 202622.1723.7222.0323.0623.064.01%17,459,587
Apr 16, 202622.0622.2121.7122.1722.170.45%7,683,640
Apr 15, 202622.5922.9221.9622.0722.07-1.87%9,889,800
Apr 14, 202622.4022.6522.2122.4922.491.58%8,552,285
Apr 13, 202622.0022.4821.8522.1422.14-0.58%8,396,700
Apr 10, 202622.2322.5821.8222.2722.271.09%14,722,050
Apr 9, 202621.0022.3920.9722.0322.033.04%13,284,980
Apr 8, 202620.5121.4220.5121.3821.387.22%12,369,910
Apr 7, 202620.2520.5519.8319.9419.94-0.75%7,433,212
Apr 3, 202620.6020.6820.0020.0920.09-2.57%7,214,050
Apr 2, 202621.0021.3920.2520.6220.62-2.69%11,721,000
Apr 1, 202621.4321.6521.0021.1921.190.81%12,276,610
Mar 31, 202622.5522.5921.0221.0221.02-7.32%21,675,393
Mar 30, 202622.5923.1022.2422.6822.68-3.65%26,703,720
Mar 27, 202625.2025.6023.5423.5423.54-10.02%31,365,240
Mar 26, 202623.7526.1623.5026.1626.1610.01%32,211,650
Mar 25, 202622.2324.2022.2323.7823.787.85%16,532,460
Mar 24, 202622.3022.5321.4422.0522.051.71%8,824,556
Mar 23, 202622.3523.1621.5621.6821.68-4.70%13,123,700
Mar 20, 202623.7223.9122.7122.7522.75-3.44%12,975,240
Mar 19, 202624.3524.4923.3723.5623.56-5.15%11,151,860
Mar 18, 202623.7325.1623.7324.8424.844.68%13,280,380
Mar 17, 202624.9725.0023.6123.7323.73-4.55%13,900,070
Mar 16, 202625.3025.6024.2024.8624.86-1.51%14,898,130
Mar 13, 202626.3826.4025.1625.2425.24-6.48%21,587,280
Mar 12, 202628.2428.5026.7326.9926.99-6.22%30,937,810
Mar 11, 202626.4628.7826.4628.7828.7810.02%22,924,860
Mar 10, 202625.3826.8024.7626.1626.165.14%21,285,670
Mar 9, 202624.9925.1023.7224.8824.88-2.24%16,880,270
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