Skip to main content
Shenzhen Kaizhong Precision Technology Co., Ltd. (SHE:002823)
China flag China · Delayed Price · Currency is CNY
16.18
+0.39 (2.47%)
Apr 29, 2026, 3:04 PM CST

SHE:002823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7016.3215.5616.1816.182.47%9,119,379
Apr 28, 202615.7016.1615.3515.7915.790.64%9,589,290
Apr 27, 202615.9716.1015.5215.6915.69-1.75%6,190,738
Apr 24, 202615.7216.1015.6115.9715.970.95%7,347,099
Apr 23, 202615.8616.1615.7615.8215.82-0.50%4,564,000
Apr 22, 202615.8815.9615.8115.9015.900.13%3,601,610
Apr 21, 202615.9015.9215.7715.8815.88-0.31%3,513,197
Apr 20, 202615.8516.0315.7715.9315.930.19%4,158,965
Apr 17, 202615.7815.9515.7115.9015.900.44%4,272,284
Apr 16, 202615.9315.9615.6315.8315.83-0.25%7,148,895
Apr 15, 202615.9616.2515.7615.8715.870.51%7,713,565
Apr 14, 202615.9715.9815.6115.7915.790.19%4,116,500
Apr 13, 202615.5215.8815.4615.7615.761.09%5,382,284
Apr 10, 202615.3315.7415.3215.5915.592.30%5,219,400
Apr 9, 202615.1915.3815.0315.2415.240.40%4,724,838
Apr 8, 202614.8115.1914.8015.1815.184.40%5,046,212
Apr 7, 202614.3914.5914.3514.5414.541.75%3,399,500
Apr 3, 202614.6914.7414.2814.2914.29-2.26%2,955,199
Apr 2, 202614.9514.9514.5214.6214.62-2.14%3,231,300
Apr 1, 202614.9815.0214.8014.9414.942.19%4,128,557
Mar 31, 202614.8114.9914.6214.6214.62-1.08%4,226,686
Mar 30, 202614.8014.8514.5414.7814.78-0.47%3,352,797
Mar 27, 202614.5114.9314.5114.8514.850.68%3,232,814
Mar 26, 202614.8815.1314.6714.7514.75-1.07%3,688,900
Mar 25, 202614.8215.0214.8014.9114.911.08%4,235,514
Mar 24, 202614.7914.8414.3714.7514.752.50%5,027,000
Mar 23, 202615.0915.1314.3114.3914.39-6.25%7,713,292
Mar 20, 202615.6615.8915.3215.3515.35-1.73%5,496,895
Mar 19, 202615.8416.0415.5715.6215.62-2.38%6,181,287
Mar 18, 202615.7216.0215.5616.0016.002.11%5,047,800
Mar 17, 202616.1616.2415.6315.6715.67-3.03%6,058,800
Mar 16, 202616.3816.4015.9716.1616.16-0.98%6,001,690
Mar 13, 202616.4016.6816.2616.3216.320.31%7,189,200
Mar 12, 202616.5316.5716.2316.2716.27-1.87%4,721,500
Mar 11, 202616.5116.6516.4416.5816.580.48%5,431,888
Mar 10, 202616.1816.5416.1816.5016.502.61%6,360,359
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