Skip to main content
Shenzhen Cheng Chung Design Co., Ltd. (SHE:002811)
China flag China · Delayed Price · Currency is CNY
13.68
+0.07 (0.51%)
Apr 30, 2026, 12:54 PM CST

SHE:002811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1013.6713.0813.6113.612.72%6,287,800
Apr 28, 202613.4013.4913.1613.2513.25-1.41%4,322,602
Apr 27, 202613.2513.4412.9413.4413.441.43%4,769,572
Apr 24, 202613.1013.3412.8313.2513.250.84%4,208,350
Apr 23, 202613.5913.6213.0613.1413.14-2.45%5,513,863
Apr 22, 202613.7513.7713.3913.4713.47-1.39%4,955,724
Apr 21, 202613.8513.8813.6013.6613.66-1.37%3,404,700
Apr 20, 202613.8013.9013.6813.8513.850.44%3,975,000
Apr 17, 202613.7813.8813.6113.7913.790.07%3,953,100
Apr 16, 202613.5313.8213.4513.7813.781.70%3,760,200
Apr 15, 202613.6013.7313.4813.5513.55-3,299,300
Apr 14, 202613.5513.6413.3413.5513.550.52%3,343,372
Apr 13, 202613.5413.6413.3613.4813.48-1.25%3,106,051
Apr 10, 202613.6513.8513.5713.6513.650.81%3,167,551
Apr 9, 202613.6813.8113.4813.5413.54-2.24%3,783,550
Apr 8, 202613.4813.8513.4013.8513.854.92%4,277,850
Apr 7, 202613.0313.2712.9013.2013.202.33%3,952,000
Apr 3, 202613.3313.4212.8612.9012.90-2.86%4,081,900
Apr 2, 202613.5213.7313.2113.2813.28-2.28%4,729,650
Apr 1, 202613.6813.8313.4813.5913.59-0.44%5,098,550
Mar 31, 202613.5613.7613.3613.6513.650.59%4,111,700
Mar 30, 202613.2013.6813.2013.5713.570.82%5,770,997
Mar 27, 202613.2513.4913.0113.4613.461.58%4,791,400
Mar 26, 202613.3813.6313.1213.2513.25-1.85%4,875,050
Mar 25, 202613.2213.5413.2213.5013.501.81%6,163,800
Mar 24, 202612.7713.3112.6813.2613.266.25%10,858,300
Mar 23, 202613.4313.4312.4112.4812.48-9.50%10,926,800
Mar 20, 202613.9113.9813.3813.7913.79-0.07%6,660,901
Mar 19, 202614.3514.4513.7513.8013.80-4.89%8,750,560
Mar 18, 202614.4014.6214.3114.5114.510.76%6,888,060
Mar 17, 202615.3815.5014.4014.4014.40-4.45%11,460,700
Mar 16, 202614.6915.2814.4815.0715.070.60%14,891,650
Mar 13, 202615.2115.4814.8014.9814.981.35%20,650,580
Mar 12, 202614.8315.0414.6114.7814.780.27%8,646,450
Mar 11, 202615.0415.1214.6914.7414.74-2.25%6,957,557
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