Skip to main content
Dongguan Chitwing Technology Co., Ltd. (SHE:002855)
China flag China · Delayed Price · Currency is CNY
13.04
+0.04 (0.31%)
At close: Mar 10, 2026

SHE:002855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1013.2012.8013.0013.00-2.18%5,146,192
Mar 6, 202613.2313.3113.0513.2913.290.76%4,964,992
Mar 5, 202613.2013.4613.0713.1913.192.81%9,245,916
Mar 4, 202612.8713.3612.6612.8312.83-3.53%14,668,230
Mar 3, 202614.3514.6713.2813.3013.30-9.89%24,507,830
Mar 2, 202614.7614.7614.7614.7614.76-10.00%1,374,800
Feb 27, 202616.4316.4816.3416.4016.40-0.49%1,510,400
Feb 26, 202616.5016.6016.4516.4816.48-0.12%1,361,868
Feb 25, 202616.5916.6816.4716.5016.50-0.48%2,324,300
Feb 24, 202616.5016.7216.4716.5816.581.22%2,328,300
Feb 13, 202616.2016.5416.2016.3816.380.61%1,667,800
Feb 12, 202616.5916.5916.2616.2816.28-1.33%1,890,400
Feb 11, 202616.5816.6816.4216.5016.50-0.48%1,384,000
Feb 10, 202616.4816.7016.4116.5816.580.61%2,462,324
Feb 9, 202616.3516.4816.2816.4816.481.60%2,141,772
Feb 6, 202616.1516.3416.0816.2216.220.25%1,701,900
Feb 5, 202616.2316.2916.1216.1816.18-0.43%1,214,900
Feb 4, 202616.1216.3416.0616.2516.250.62%1,858,000
Feb 3, 202616.0916.3915.8616.1516.152.09%3,019,000
Feb 2, 202615.8016.0915.6015.8215.82-1.68%2,557,500
Jan 30, 202616.0416.1215.7916.0916.090.50%2,298,448
Jan 29, 202616.2816.2815.8216.0116.01-1.72%3,250,356
Jan 28, 202616.6216.6216.2816.2916.29-2.16%2,711,800
Jan 27, 202616.4716.6516.1016.6516.651.28%3,636,600
Jan 26, 202616.9517.0016.3716.4416.44-3.01%4,334,926
Jan 23, 202616.8316.9516.7116.9516.950.59%3,499,000
Jan 22, 202616.7016.8816.6816.8516.850.84%2,405,900
Jan 21, 202616.5516.7816.4716.7116.710.54%2,513,560
Jan 20, 202616.8016.8716.5816.6216.62-1.01%2,782,700
Jan 19, 202616.7516.8916.6816.7916.790.30%2,487,900
Jan 16, 202616.7816.8216.6516.7416.740.54%2,395,200
Jan 15, 202616.7116.8516.5116.6516.65-0.77%2,981,600
Jan 14, 202616.9217.0716.6716.7816.78-0.36%4,552,200
Jan 13, 202617.0617.1516.7316.8416.84-1.29%3,894,400
Jan 12, 202616.7817.0716.7317.0617.061.67%4,811,800
Jan 9, 202616.7316.8416.7016.7816.780.30%3,322,874
Jan 8, 202616.6216.7716.5516.7316.730.60%2,620,074
Jan 7, 202616.8716.8716.6116.6316.63-1.48%3,365,600
Jan 6, 202616.6116.9016.5516.8816.881.75%4,931,300
Jan 5, 202616.3916.6116.3616.5916.591.28%2,574,200
Dec 31, 202516.3916.4816.2216.3816.380.49%2,007,200
Dec 30, 202516.3716.4216.2616.3016.30-0.49%2,108,400
Dec 29, 202516.5216.5316.3116.3816.38-0.85%2,415,300
Dec 26, 202516.5516.6416.4716.5216.52-0.12%2,399,160
Dec 25, 202516.4816.5916.4116.5416.540.49%2,124,100
Dec 24, 202516.2716.5516.2516.4616.461.17%1,948,400
Dec 23, 202516.5616.6516.2616.2716.27-1.99%2,658,144
Dec 22, 202516.5316.7116.4816.6016.600.30%2,654,800
Dec 19, 202516.4216.5716.3816.5516.550.91%2,206,000
Dec 18, 202516.2816.5816.2116.4016.40-0.49%2,294,600
Dec 17, 202516.6816.6816.2416.4816.48-1.20%3,888,719
Dec 16, 202516.5116.9316.2716.6816.680.48%3,885,200
Dec 15, 202516.9917.0716.5916.6016.60-1.72%3,166,619
Dec 12, 202516.7316.9716.6716.8916.890.42%3,252,200
Dec 11, 202517.5017.5616.8016.8216.82-3.56%6,698,619
Dec 10, 202518.4218.4217.4017.4417.44-6.14%11,325,210
Dec 9, 202519.1819.2718.2918.5818.58-4.18%7,945,019
Dec 8, 202519.0219.5918.8619.3919.391.25%10,240,300
Dec 5, 202519.1219.1818.6119.1519.15-0.73%7,044,600
Dec 4, 202519.4919.5918.8519.2919.29-1.88%10,376,000
Dec 3, 202519.4819.7419.0619.6619.660.92%13,878,500
Dec 2, 202519.6519.9019.3119.4819.48-0.76%14,479,400
Dec 1, 202518.5620.4218.3519.6319.635.77%20,667,290
Nov 28, 202518.6518.7818.2518.5618.56-0.43%7,336,100
Nov 27, 202518.9519.3718.5718.6418.64-3.47%11,729,894
Nov 26, 202518.6019.5418.1319.3119.311.15%16,298,990
Nov 25, 202519.3120.2519.0419.0919.09-2.10%19,910,300
Nov 24, 202519.0319.6418.7719.5019.502.15%18,706,590
Nov 21, 202518.6519.4018.3519.0919.090.47%19,164,670
Nov 20, 202518.4019.5017.9019.0019.004.17%22,094,310
Nov 19, 202518.7018.7417.9618.2418.24-3.03%12,384,900
Nov 18, 202518.7618.9718.5018.8118.810.37%15,244,200
Nov 17, 202519.2819.2818.5018.7418.74-3.75%23,799,100
Nov 14, 202517.8319.4717.5119.4719.4710.00%20,846,600
Nov 13, 202517.2418.6517.1517.7017.702.67%7,195,600
Nov 12, 202517.4217.5017.1517.2417.24-1.37%2,252,459
Nov 11, 202517.6417.7017.4617.4817.48-0.74%2,221,200
Nov 10, 202517.2817.7817.2217.6117.611.97%4,445,500
Nov 7, 202517.5517.8117.2517.2717.27-2.10%5,225,200
Nov 6, 202517.3018.3017.1117.6417.641.85%9,919,200
Nov 5, 202517.1117.9016.9417.3217.320.41%5,291,100
Nov 4, 202517.4217.9417.1017.2517.25-0.98%4,828,400
Nov 3, 202516.9517.4616.9017.4217.422.71%3,163,800
Oct 31, 202516.7317.1416.7016.9616.961.25%2,097,069
Oct 30, 202517.1017.2016.7516.7516.75-2.05%2,698,267
Oct 29, 202517.1717.3417.0117.1017.10-0.98%1,982,400
Oct 28, 202517.4017.4217.2017.2717.27-0.86%2,127,900
Oct 27, 202517.4517.4917.1917.4217.420.46%2,259,198
Oct 24, 202517.1917.4017.1917.3417.340.87%2,296,900
Oct 23, 202517.0917.1916.8917.1917.190.76%1,601,500
Oct 22, 202517.0017.1916.8417.0617.060.41%1,947,600
Oct 21, 202516.6617.0016.5316.9916.991.98%2,227,377
Oct 20, 202516.5016.6916.3516.6616.662.90%2,293,500
Oct 17, 202516.6416.7316.1916.1916.19-3.00%2,545,600
Oct 16, 202517.0317.0516.6316.6916.69-2.00%2,446,000
Oct 15, 202517.0017.1416.8517.0317.030.06%1,755,900
Oct 14, 202517.4217.4816.9817.0217.02-1.22%2,934,400
Oct 13, 202516.7617.2516.1717.2317.23-0.12%3,600,700
Oct 10, 202517.3617.4317.1717.2517.25-0.81%2,443,800
Oct 9, 202517.5417.6617.3717.3917.390.23%2,359,200