Dongguan Chitwing Technology Co., Ltd. (SHE:002855)
China
· Delayed Price · Currency is CNY 12.47
+0.12 (0.97%)
Apr 30, 2026, 9:45 AM CST
SHE:002855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.13 | 12.49 | 12.05 | 12.35 | 12.35 | 1.06% | 4,074,200 |
| Apr 28, 2026 | 12.18 | 12.34 | 12.09 | 12.22 | 12.22 | -1.77% | 7,163,800 |
| Apr 27, 2026 | 11.80 | 12.68 | 11.64 | 12.44 | 12.44 | 7.71% | 12,357,390 |
| Apr 24, 2026 | 11.38 | 11.63 | 11.13 | 11.55 | 11.55 | 1.32% | 3,601,200 |
| Apr 23, 2026 | 11.70 | 11.70 | 11.36 | 11.40 | 11.40 | -2.40% | 3,825,100 |
| Apr 22, 2026 | 11.57 | 11.71 | 11.42 | 11.68 | 11.68 | 0.78% | 3,067,500 |
| Apr 21, 2026 | 11.82 | 11.83 | 11.48 | 11.59 | 11.59 | -1.78% | 3,261,900 |
| Apr 20, 2026 | 11.63 | 11.83 | 11.55 | 11.80 | 11.80 | 1.20% | 3,239,600 |
| Apr 17, 2026 | 11.87 | 11.87 | 11.50 | 11.66 | 11.66 | -1.35% | 4,035,800 |
| Apr 16, 2026 | 11.58 | 11.83 | 11.40 | 11.82 | 11.82 | 2.25% | 3,315,117 |
| Apr 15, 2026 | 11.83 | 11.88 | 11.55 | 11.56 | 11.56 | -2.28% | 2,629,400 |
| Apr 14, 2026 | 11.97 | 12.00 | 11.59 | 11.83 | 11.83 | -0.59% | 4,679,589 |
| Apr 13, 2026 | 11.88 | 11.92 | 11.71 | 11.90 | 11.90 | 0.17% | 2,942,517 |
| Apr 10, 2026 | 11.70 | 12.01 | 11.68 | 11.88 | 11.88 | 2.33% | 3,598,704 |
| Apr 9, 2026 | 11.90 | 11.97 | 11.57 | 11.61 | 11.61 | -3.25% | 3,309,500 |
| Apr 8, 2026 | 11.83 | 12.00 | 11.69 | 12.00 | 12.00 | 3.54% | 4,402,600 |
| Apr 7, 2026 | 11.42 | 11.61 | 11.35 | 11.59 | 11.59 | 1.93% | 3,023,300 |
| Apr 3, 2026 | 11.72 | 11.74 | 11.25 | 11.37 | 11.37 | -1.98% | 2,722,800 |
| Apr 2, 2026 | 11.93 | 11.98 | 11.51 | 11.60 | 11.60 | -2.77% | 3,913,400 |
| Apr 1, 2026 | 12.41 | 12.47 | 11.79 | 11.93 | 11.93 | -1.89% | 4,925,800 |
| Mar 31, 2026 | 12.09 | 12.58 | 12.09 | 12.16 | 12.16 | 0.58% | 5,000,200 |
| Mar 30, 2026 | 12.06 | 12.17 | 11.85 | 12.09 | 12.09 | -0.98% | 4,063,700 |
| Mar 27, 2026 | 11.65 | 12.38 | 11.61 | 12.21 | 12.21 | 3.56% | 5,498,200 |
| Mar 26, 2026 | 12.06 | 12.21 | 11.71 | 11.79 | 11.79 | -2.56% | 3,827,600 |
| Mar 25, 2026 | 11.81 | 12.19 | 11.81 | 12.10 | 12.10 | 2.54% | 4,678,200 |
| Mar 24, 2026 | 11.24 | 11.96 | 11.14 | 11.80 | 11.80 | 6.98% | 8,723,622 |
| Mar 23, 2026 | 11.64 | 11.64 | 11.00 | 11.03 | 11.03 | -6.13% | 6,352,298 |
| Mar 20, 2026 | 12.07 | 12.20 | 11.71 | 11.75 | 11.75 | -2.65% | 4,291,900 |
| Mar 19, 2026 | 12.33 | 12.36 | 12.01 | 12.07 | 12.07 | -3.05% | 3,189,700 |
| Mar 18, 2026 | 12.38 | 12.48 | 12.18 | 12.45 | 12.45 | 1.22% | 2,658,244 |
| Mar 17, 2026 | 12.75 | 12.75 | 12.29 | 12.30 | 12.30 | -2.54% | 3,457,300 |
| Mar 16, 2026 | 12.33 | 12.64 | 12.20 | 12.62 | 12.62 | 2.10% | 4,424,100 |
| Mar 13, 2026 | 12.48 | 12.59 | 12.33 | 12.36 | 12.36 | -0.96% | 3,919,800 |
| Mar 12, 2026 | 12.60 | 12.90 | 12.48 | 12.48 | 12.48 | -1.34% | 5,523,200 |
| Mar 11, 2026 | 13.00 | 13.02 | 12.55 | 12.65 | 12.65 | -2.99% | 6,713,700 |
| Mar 10, 2026 | 13.19 | 13.22 | 12.90 | 13.04 | 13.04 | 0.31% | 4,869,800 |
| Mar 9, 2026 | 13.10 | 13.20 | 12.80 | 13.00 | 13.00 | -2.18% | 5,146,192 |
| Mar 6, 2026 | 13.23 | 13.31 | 13.05 | 13.29 | 13.29 | 0.76% | 4,964,992 |
| Mar 5, 2026 | 13.20 | 13.46 | 13.07 | 13.19 | 13.19 | 2.81% | 9,245,916 |
| Mar 4, 2026 | 12.87 | 13.36 | 12.66 | 12.83 | 12.83 | -3.53% | 14,668,230 |
| Mar 3, 2026 | 14.35 | 14.67 | 13.28 | 13.30 | 13.30 | -9.89% | 24,507,830 |
| Mar 2, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -10.00% | 1,374,800 |
| Feb 27, 2026 | 16.43 | 16.48 | 16.34 | 16.40 | 16.40 | -0.49% | 1,510,400 |
| Feb 26, 2026 | 16.50 | 16.60 | 16.45 | 16.48 | 16.48 | -0.12% | 1,361,868 |
| Feb 25, 2026 | 16.59 | 16.68 | 16.47 | 16.50 | 16.50 | -0.48% | 2,324,300 |
| Feb 24, 2026 | 16.50 | 16.72 | 16.47 | 16.58 | 16.58 | 1.22% | 2,328,300 |
| Feb 13, 2026 | 16.20 | 16.54 | 16.20 | 16.38 | 16.38 | 0.61% | 1,667,800 |
| Feb 12, 2026 | 16.59 | 16.59 | 16.26 | 16.28 | 16.28 | -1.33% | 1,890,400 |
| Feb 11, 2026 | 16.58 | 16.68 | 16.42 | 16.50 | 16.50 | -0.48% | 1,384,000 |
| Feb 10, 2026 | 16.48 | 16.70 | 16.41 | 16.58 | 16.58 | 0.61% | 2,462,324 |
| Feb 9, 2026 | 16.35 | 16.48 | 16.28 | 16.48 | 16.48 | 1.60% | 2,141,772 |
| Feb 6, 2026 | 16.15 | 16.34 | 16.08 | 16.22 | 16.22 | 0.25% | 1,701,900 |
| Feb 5, 2026 | 16.23 | 16.29 | 16.12 | 16.18 | 16.18 | -0.43% | 1,214,900 |
| Feb 4, 2026 | 16.12 | 16.34 | 16.06 | 16.25 | 16.25 | 0.62% | 1,858,000 |
| Feb 3, 2026 | 16.09 | 16.39 | 15.86 | 16.15 | 16.15 | 2.09% | 3,019,000 |
| Feb 2, 2026 | 15.80 | 16.09 | 15.60 | 15.82 | 15.82 | -1.68% | 2,557,500 |
| Jan 30, 2026 | 16.04 | 16.12 | 15.79 | 16.09 | 16.09 | 0.50% | 2,298,448 |
| Jan 29, 2026 | 16.28 | 16.28 | 15.82 | 16.01 | 16.01 | -1.72% | 3,250,356 |
| Jan 28, 2026 | 16.62 | 16.62 | 16.28 | 16.29 | 16.29 | -2.16% | 2,711,800 |
| Jan 27, 2026 | 16.47 | 16.65 | 16.10 | 16.65 | 16.65 | 1.28% | 3,636,600 |
| Jan 26, 2026 | 16.95 | 17.00 | 16.37 | 16.44 | 16.44 | -3.01% | 4,334,926 |
| Jan 23, 2026 | 16.83 | 16.95 | 16.71 | 16.95 | 16.95 | 0.59% | 3,499,000 |
| Jan 22, 2026 | 16.70 | 16.88 | 16.68 | 16.85 | 16.85 | 0.84% | 2,405,900 |
| Jan 21, 2026 | 16.55 | 16.78 | 16.47 | 16.71 | 16.71 | 0.54% | 2,513,560 |
| Jan 20, 2026 | 16.80 | 16.87 | 16.58 | 16.62 | 16.62 | -1.01% | 2,782,700 |
| Jan 19, 2026 | 16.75 | 16.89 | 16.68 | 16.79 | 16.79 | 0.30% | 2,487,900 |
| Jan 16, 2026 | 16.78 | 16.82 | 16.65 | 16.74 | 16.74 | 0.54% | 2,395,200 |
| Jan 15, 2026 | 16.71 | 16.85 | 16.51 | 16.65 | 16.65 | -0.77% | 2,981,600 |
| Jan 14, 2026 | 16.92 | 17.07 | 16.67 | 16.78 | 16.78 | -0.36% | 4,552,200 |
| Jan 13, 2026 | 17.06 | 17.15 | 16.73 | 16.84 | 16.84 | -1.29% | 3,894,400 |
| Jan 12, 2026 | 16.78 | 17.07 | 16.73 | 17.06 | 17.06 | 1.67% | 4,811,800 |
| Jan 9, 2026 | 16.73 | 16.84 | 16.70 | 16.78 | 16.78 | 0.30% | 3,322,874 |
| Jan 8, 2026 | 16.62 | 16.77 | 16.55 | 16.73 | 16.73 | 0.60% | 2,620,074 |
| Jan 7, 2026 | 16.87 | 16.87 | 16.61 | 16.63 | 16.63 | -1.48% | 3,365,600 |
| Jan 6, 2026 | 16.61 | 16.90 | 16.55 | 16.88 | 16.88 | 1.75% | 4,931,300 |
| Jan 5, 2026 | 16.39 | 16.61 | 16.36 | 16.59 | 16.59 | 1.28% | 2,574,200 |
| Dec 31, 2025 | 16.39 | 16.48 | 16.22 | 16.38 | 16.38 | 0.49% | 2,007,200 |
| Dec 30, 2025 | 16.37 | 16.42 | 16.26 | 16.30 | 16.30 | -0.49% | 2,108,400 |
| Dec 29, 2025 | 16.52 | 16.53 | 16.31 | 16.38 | 16.38 | -0.85% | 2,415,300 |
| Dec 26, 2025 | 16.55 | 16.64 | 16.47 | 16.52 | 16.52 | -0.12% | 2,399,160 |
| Dec 25, 2025 | 16.48 | 16.59 | 16.41 | 16.54 | 16.54 | 0.49% | 2,124,100 |
| Dec 24, 2025 | 16.27 | 16.55 | 16.25 | 16.46 | 16.46 | 1.17% | 1,948,400 |
| Dec 23, 2025 | 16.56 | 16.65 | 16.26 | 16.27 | 16.27 | -1.99% | 2,658,144 |
| Dec 22, 2025 | 16.53 | 16.71 | 16.48 | 16.60 | 16.60 | 0.30% | 2,654,800 |
| Dec 19, 2025 | 16.42 | 16.57 | 16.38 | 16.55 | 16.55 | 0.91% | 2,206,000 |
| Dec 18, 2025 | 16.28 | 16.58 | 16.21 | 16.40 | 16.40 | -0.49% | 2,294,600 |
| Dec 17, 2025 | 16.68 | 16.68 | 16.24 | 16.48 | 16.48 | -1.20% | 3,888,719 |
| Dec 16, 2025 | 16.51 | 16.93 | 16.27 | 16.68 | 16.68 | 0.48% | 3,885,200 |
| Dec 15, 2025 | 16.99 | 17.07 | 16.59 | 16.60 | 16.60 | -1.72% | 3,166,619 |
| Dec 12, 2025 | 16.73 | 16.97 | 16.67 | 16.89 | 16.89 | 0.42% | 3,252,200 |
| Dec 11, 2025 | 17.50 | 17.56 | 16.80 | 16.82 | 16.82 | -3.56% | 6,698,619 |
| Dec 10, 2025 | 18.42 | 18.42 | 17.40 | 17.44 | 17.44 | -6.14% | 11,325,210 |
| Dec 9, 2025 | 19.18 | 19.27 | 18.29 | 18.58 | 18.58 | -4.18% | 7,945,019 |
| Dec 8, 2025 | 19.02 | 19.59 | 18.86 | 19.39 | 19.39 | 1.25% | 10,240,300 |
| Dec 5, 2025 | 19.12 | 19.18 | 18.61 | 19.15 | 19.15 | -0.73% | 7,044,600 |
| Dec 4, 2025 | 19.49 | 19.59 | 18.85 | 19.29 | 19.29 | -1.88% | 10,376,000 |
| Dec 3, 2025 | 19.48 | 19.74 | 19.06 | 19.66 | 19.66 | 0.92% | 13,878,500 |
| Dec 2, 2025 | 19.65 | 19.90 | 19.31 | 19.48 | 19.48 | -0.76% | 14,479,400 |
| Dec 1, 2025 | 18.56 | 20.42 | 18.35 | 19.63 | 19.63 | 5.77% | 20,667,290 |
| Nov 28, 2025 | 18.65 | 18.78 | 18.25 | 18.56 | 18.56 | -0.43% | 7,336,100 |