Skip to main content
Shenzhen Cheng Chung Design Co., Ltd. (SHE:002811)
China flag China · Delayed Price · Currency is CNY
15.08
+0.35 (2.38%)
At close: Mar 10, 2026

SHE:002811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.9615.1714.8515.0815.082.38%8,043,055
Mar 9, 202615.1115.1314.4214.7314.73-4.35%12,851,200
Mar 6, 202614.9815.8814.9215.4015.402.39%10,653,517
Mar 5, 202615.0115.2814.8715.0415.041.55%9,416,892
Mar 4, 202614.4215.0814.3214.8114.810.61%11,534,861
Mar 3, 202615.8415.8914.7014.7214.72-7.07%15,220,550
Mar 2, 202616.7816.7815.7415.8415.84-6.55%20,212,150
Feb 27, 202617.4517.6416.8416.9516.95-2.98%18,573,900
Feb 26, 202617.7517.9817.0517.4717.47-1.58%27,371,500
Feb 25, 202616.1417.7516.1217.7517.759.98%19,715,080
Feb 24, 202614.8516.1414.8216.1416.1410.02%16,383,900
Feb 13, 202614.6914.9014.6214.6714.67-0.14%4,736,149
Feb 12, 202614.9014.9614.6614.6914.69-1.14%4,532,800
Feb 11, 202615.0915.0914.8214.8614.86-1.72%5,308,000
Feb 10, 202614.9315.3814.8315.1215.121.14%7,078,750
Feb 9, 202614.8214.9914.6014.9514.951.63%9,384,200
Feb 6, 202614.2114.9814.1414.7114.712.80%9,756,850
Feb 5, 202614.3814.5614.2314.3114.31-0.35%5,399,350
Feb 4, 202614.4014.5514.1514.3614.36-0.69%7,197,550
Feb 3, 202614.9115.0914.3914.4614.46-2.95%9,826,407
Feb 2, 202614.9915.4214.8814.9014.90-0.73%7,502,863
Jan 30, 202614.9615.0814.7615.0115.010.07%5,619,307
Jan 29, 202615.4015.4414.9015.0015.00-1.96%5,931,100
Jan 28, 202615.7715.7815.2315.3015.30-2.98%7,634,059
Jan 27, 202616.1416.2015.4415.7715.77-2.47%7,372,000
Jan 26, 202616.5416.5916.0216.1716.17-2.53%7,024,500
Jan 23, 202616.6117.0616.4716.5916.59-0.12%5,847,800
Jan 22, 202616.7416.8216.3916.6116.61-0.36%5,183,271
Jan 21, 202616.3017.1016.0816.6716.671.34%9,356,963
Jan 20, 202616.0817.0315.8016.4516.452.81%11,042,100
Jan 19, 202616.1816.4115.8516.0016.00-1.72%6,818,950
Jan 16, 202615.9416.7615.9416.2816.282.97%10,012,340
Jan 15, 202616.0116.1015.7315.8115.81-1.68%5,865,342
Jan 14, 202615.8916.1715.6716.0816.080.94%8,957,200
Jan 13, 202616.3316.4715.9315.9315.93-2.27%8,007,750
Jan 12, 202616.1116.4215.8016.3016.301.18%6,056,250
Jan 9, 202616.1216.2915.5816.1116.110.31%8,615,540
Jan 8, 202615.4216.3015.3316.0616.064.22%9,894,500
Jan 7, 202615.2215.5915.1515.4115.411.12%7,692,500
Jan 6, 202615.1115.4515.0515.2415.240.20%8,151,850
Jan 5, 202614.8415.5014.7515.2115.212.49%10,240,350
Dec 31, 202514.8415.0914.6614.8414.840.07%8,482,900
Dec 30, 202515.2015.5014.7814.8314.83-3.01%10,567,510
Dec 29, 202514.9415.3614.5915.2915.292.62%10,655,050
Dec 26, 202514.5815.0814.4514.9014.901.64%10,085,750
Dec 25, 202514.3514.8014.2714.6614.662.88%8,150,650
Dec 24, 202514.1014.3213.8914.2514.251.64%7,126,852
Dec 23, 202514.0714.1613.9114.0214.02-0.28%6,453,852
Dec 22, 202513.4314.3513.3414.0614.064.54%14,425,700
Dec 19, 202512.9713.6212.8913.4513.454.34%10,179,500
Dec 18, 202512.7813.0512.7012.8912.890.78%6,043,600
Dec 17, 202512.9812.9812.5612.7912.79-1.16%7,092,250
Dec 16, 202513.2413.3212.8312.9412.94-2.27%6,991,900
Dec 15, 202513.2113.4413.0113.2413.240.23%7,034,900
Dec 12, 202513.2813.3113.1413.2113.21-0.38%7,457,901
Dec 11, 202513.6513.6513.1813.2613.26-2.86%10,478,170
Dec 10, 202513.6013.7913.4813.6513.65-7,753,900
Dec 9, 202513.9113.9313.5813.6513.65-1.66%11,219,850
Dec 8, 202513.9714.0013.7313.8813.88-0.36%11,437,900
Dec 5, 202514.0714.1513.7113.9313.93-1.69%12,585,233
Dec 4, 202514.1714.4314.0614.1714.17-0.35%13,621,300
Dec 3, 202514.9014.9014.1514.2214.22-3.98%19,171,600
Dec 2, 202514.9515.7814.5114.8114.81-0.94%28,012,200
Dec 1, 202515.9015.9614.8814.9514.95-7.60%34,869,900
Nov 28, 202516.2016.5815.5016.1816.18-3.29%40,504,030
Nov 27, 202515.1016.7315.0116.7316.739.99%45,495,080
Nov 26, 202515.3716.2015.1715.2115.21-5.00%45,901,020
Nov 25, 202514.5916.4114.3516.0116.017.31%59,230,860
Nov 24, 202516.0716.0714.3114.9214.922.12%59,105,920
Nov 21, 202513.5114.6113.5114.6114.6110.02%11,216,350
Nov 20, 202512.8413.9812.8013.2813.283.75%21,608,600
Nov 19, 202512.9213.0612.7112.8012.80-0.78%6,950,156
Nov 18, 202512.8213.0012.6712.9012.900.70%5,652,850
Nov 17, 202512.8012.9612.6612.8112.810.08%4,441,200
Nov 14, 202512.7513.0212.7012.8012.800.08%5,897,800
Nov 13, 202512.6512.8512.5312.7912.790.95%5,316,750
Nov 12, 202512.6712.7812.5512.6712.670.24%4,846,400
Nov 11, 202512.4512.7312.3312.6412.641.69%6,362,210
Nov 10, 202512.7312.7412.3412.4312.43-2.28%8,926,940
Nov 7, 202512.7312.8312.6212.7212.72-0.08%5,294,700
Nov 6, 202513.0113.0512.7012.7312.73-2.15%6,741,450
Nov 5, 202512.7013.0812.6713.0113.011.32%8,341,100
Nov 4, 202512.7612.9512.6812.8412.840.94%11,600,850
Nov 3, 202512.7912.8612.6212.7212.72-0.55%10,357,150
Oct 31, 202512.7012.9012.6612.7912.791.11%8,451,835
Oct 30, 202513.0813.1512.6312.6512.65-2.99%10,648,400
Oct 29, 202513.1613.2912.9313.0413.04-1.29%10,868,700
Oct 28, 202513.3213.3913.1813.2113.21-0.83%8,843,750
Oct 27, 202513.5713.6413.0813.3213.32-2.35%21,428,140
Oct 24, 202513.9814.1013.5913.6413.64-2.43%16,714,500
Oct 23, 202513.9014.2213.6213.9813.98-18,432,680
Oct 22, 202514.0114.3513.7813.9813.980.72%23,686,350
Oct 21, 202513.6613.9413.5613.8813.881.61%15,511,900
Oct 20, 202513.8114.0713.5013.6613.66-0.51%17,295,890
Oct 17, 202513.5214.1613.4313.7313.730.73%21,176,530
Oct 16, 202513.7013.8713.4713.6313.63-0.22%16,919,540
Oct 15, 202513.7013.9513.5013.6613.66-0.22%18,262,600
Oct 14, 202514.1814.1913.5113.6913.690.37%36,813,630
Oct 13, 202512.0213.6411.9013.6413.6410.00%18,815,950
Oct 10, 202512.0412.6012.0012.4012.402.56%12,143,540