Skip to main content
Shenzhen Kaizhong Precision Technology Co., Ltd. (SHE:002823)
China flag China · Delayed Price · Currency is CNY
16.08
-0.18 (-1.11%)
Mar 9, 2026, 3:04 PM CST

SHE:002823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0416.1515.6016.0816.08-1.11%7,976,700
Mar 6, 202616.1116.3716.0616.2616.260.74%4,921,100
Mar 5, 202616.2016.4516.1016.1416.141.64%5,574,492
Mar 4, 202615.8016.1715.7115.8815.88-0.56%5,911,978
Mar 3, 202616.5416.6815.9115.9715.97-3.39%8,310,000
Mar 2, 202616.7116.8916.4516.5316.53-2.36%8,783,792
Feb 27, 202616.9217.0216.7716.9316.93-0.65%8,183,592
Feb 26, 202616.5917.3816.4617.0417.042.71%12,962,559
Feb 25, 202616.4716.7116.4016.5916.590.97%5,730,180
Feb 24, 202616.3416.5016.2516.4316.431.42%5,596,199
Feb 13, 202616.1616.3416.1016.2016.20-4,363,700
Feb 12, 202616.0616.2315.9616.2016.200.62%4,202,590
Feb 11, 202616.0016.2515.9616.1016.100.44%3,334,554
Feb 10, 202615.9616.1415.9216.0316.030.44%4,488,956
Feb 9, 202615.8416.0015.7915.9615.961.79%4,406,400
Feb 6, 202615.5015.8615.4515.6815.680.51%3,834,667
Feb 5, 202615.7615.8415.5815.6015.60-1.64%4,207,100
Feb 4, 202615.7615.9715.6215.8615.860.44%4,946,941
Feb 3, 202615.7115.8115.5615.7915.791.67%5,334,992
Feb 2, 202615.6715.8515.5115.5315.53-1.40%6,350,177
Jan 30, 202615.5715.8315.3015.7515.751.22%7,959,200
Jan 29, 202616.3516.3515.4915.5615.56-4.95%14,056,900
Jan 28, 202616.5416.6516.2316.3716.37-1.33%6,843,992
Jan 27, 202616.8516.8816.1316.5916.59-1.48%9,571,919
Jan 26, 202617.2717.2716.7016.8416.84-2.43%9,546,152
Jan 23, 202617.1717.3317.0217.2617.260.47%7,999,133
Jan 22, 202617.2517.2517.1017.1817.18-0.29%5,930,582
Jan 21, 202617.0617.2616.8817.2317.230.88%7,645,586
Jan 20, 202617.1817.3416.9617.0817.08-0.58%9,140,432
Jan 19, 202617.0517.3617.0017.1817.181.36%9,595,047
Jan 16, 202616.7017.0916.6616.9516.952.11%11,964,320
Jan 15, 202616.2816.6416.2216.6016.601.65%6,728,227
Jan 14, 202616.4016.6416.1216.3316.33-0.37%8,989,904
Jan 13, 202616.7016.7716.3516.3916.39-1.86%9,309,597
Jan 12, 202616.6416.7416.4716.7016.700.36%9,201,097
Jan 9, 202616.4716.6816.3616.6416.641.03%8,249,147
Jan 8, 202616.1316.7316.1016.4716.471.54%9,565,290
Jan 7, 202616.2116.2816.0416.2216.22-7,698,176
Jan 6, 202616.2416.3216.1416.2216.220.12%6,335,448
Jan 5, 202616.0916.2516.0416.2016.200.87%5,868,296
Dec 31, 202516.1616.2116.0016.0616.06-0.43%3,380,752
Dec 30, 202515.9416.2515.9116.1316.130.44%4,507,792
Dec 29, 202516.0016.1215.9316.0616.06-0.06%3,525,700
Dec 26, 202516.0816.2115.9116.0716.07-0.50%6,413,500
Dec 25, 202515.9916.1715.8416.1516.150.44%5,763,700
Dec 24, 202515.8916.1515.8416.0816.081.39%6,449,730
Dec 23, 202515.8015.9615.6315.8615.860.19%6,026,487
Dec 22, 202515.7415.9715.7215.8315.831.02%4,804,765
Dec 19, 202515.3015.7015.2915.6715.672.96%6,701,500
Dec 18, 202515.0115.3714.9815.2215.220.33%4,080,097
Dec 17, 202515.0515.1814.7615.1715.170.73%6,368,100
Dec 16, 202515.4015.4414.9515.0615.06-2.08%5,499,680
Dec 15, 202515.5215.6315.3315.3815.38-1.54%4,658,600
Dec 12, 202515.4715.7615.3815.6215.620.84%4,555,500
Dec 11, 202515.6915.7515.4815.4915.49-0.90%4,101,405
Dec 10, 202515.7715.8215.5615.6315.63-0.95%4,618,092
Dec 9, 202515.8215.9615.7515.7815.78-0.75%4,101,198
Dec 8, 202515.7115.9415.7115.9015.901.27%5,331,517
Dec 5, 202515.4215.7515.3315.7015.700.96%5,250,181
Dec 4, 202515.5015.6715.3715.5515.550.26%3,879,718
Dec 3, 202515.7015.7015.4315.5115.51-0.45%3,978,346
Dec 2, 202515.6815.7615.5515.5815.58-1.20%3,740,898
Dec 1, 202515.6515.8315.6115.7715.770.70%5,120,800
Nov 28, 202515.5215.6615.3815.6615.661.10%4,680,700
Nov 27, 202515.3015.6915.3015.4915.490.98%6,290,608
Nov 26, 202515.5215.5915.3015.3415.34-1.22%5,176,812
Nov 25, 202515.5415.7215.4615.5315.530.39%6,327,005
Nov 24, 202515.2415.5415.1915.4715.471.51%5,132,492
Nov 21, 202515.6815.8015.1315.2415.24-3.91%8,583,700
Nov 20, 202516.0516.2115.8115.8615.86-0.88%6,009,379
Nov 19, 202516.2816.3715.9616.0016.00-2.08%7,525,984
Nov 18, 202516.5516.5716.2016.3416.34-1.80%7,223,705
Nov 17, 202516.7016.7916.5116.6416.64-0.60%6,966,230
Nov 14, 202517.2517.2916.7216.7416.74-3.57%12,037,100
Nov 13, 202517.4817.6917.0817.3617.36-1.03%12,661,470
Nov 12, 202517.9017.9717.3617.5417.54-2.39%10,745,960
Nov 11, 202517.8218.6817.8217.9717.971.58%14,597,860
Nov 10, 202518.4718.5617.5217.6917.69-3.96%16,470,160
Nov 7, 202518.3818.8818.3018.4218.420.22%21,590,540
Nov 6, 202517.5618.6617.4518.3818.384.97%24,515,050
Nov 5, 202517.0017.6016.9317.5117.511.63%10,794,100
Nov 4, 202517.5617.6217.1117.2317.23-1.88%9,910,992
Nov 3, 202517.9517.9717.3917.5617.56-1.24%11,590,390
Oct 31, 202517.7018.1817.6917.7817.780.40%14,237,080
Oct 30, 202517.6318.0117.5817.7117.710.62%17,569,090
Oct 29, 202517.5217.6917.3517.6017.600.46%11,612,070
Oct 28, 202517.4617.6017.2517.5217.52-11,096,670
Oct 27, 202517.3117.6317.1617.5217.521.21%16,146,440
Oct 24, 202516.6617.4916.5217.3117.315.48%24,917,780
Oct 23, 202516.3016.4315.9316.4116.410.06%7,673,722
Oct 22, 202516.7416.7416.2716.4016.40-2.03%7,973,500
Oct 21, 202516.4816.9716.2116.7416.742.07%12,407,430
Oct 20, 202516.3816.9416.2016.4016.403.93%16,264,960
Oct 17, 202517.4317.7015.7615.7815.78-9.88%27,915,070
Oct 16, 202517.3817.7617.1017.5117.510.86%18,000,200
Oct 15, 202517.1117.4016.8017.3617.362.60%15,460,870
Oct 14, 202517.0018.3616.8716.9216.920.71%25,334,700
Oct 13, 202516.2516.8716.0716.8016.80-2.38%11,087,600
Oct 10, 202517.1317.3916.9117.2117.210.35%13,156,510
Oct 9, 202516.8417.2016.6817.1517.152.08%10,837,830