UK markets close in 1 hour 1 minute

ShenZhen Click Technology Co.,LTD. (002782.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.36-0.10 (-0.87%)
At close: 03:04PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202410.6211.4911.2611.3611.366,436,960
29 Apr 202411.0311.6811.0311.4611.469,708,251
26 Apr 202410.6211.0910.6211.0211.028,912,150
25 Apr 202410.9511.0010.5010.6910.6910,044,478
24 Apr 202410.1910.3910.1510.3910.394,997,800
23 Apr 202410.0310.2810.0310.1710.174,265,725
22 Apr 20249.7710.129.5510.0110.014,651,042
19 Apr 202410.0810.139.859.949.944,873,201
18 Apr 202410.3510.359.9810.1310.135,472,300
17 Apr 20249.5010.219.5010.2010.206,185,142
16 Apr 202410.1510.179.389.429.428,397,176
15 Apr 202410.5310.659.9610.1310.136,627,798
12 Apr 202410.6210.7910.5110.5310.535,018,343
11 Apr 202410.5710.8610.5210.6610.664,378,950
10 Apr 202410.9911.0210.6410.6910.695,209,450
09 Apr 202410.5910.9910.5910.9810.985,159,552
08 Apr 202410.9110.9910.5610.5810.584,715,495
03 Apr 202411.4311.4610.8510.9310.936,089,504
02 Apr 202411.2211.2911.0111.1811.185,578,639
01 Apr 202411.0011.3010.9811.2811.286,265,546
29 Mar 202410.8011.0210.6710.9510.953,129,701
28 Mar 202410.5011.0010.5010.8210.828,197,000
27 Mar 202411.6111.6710.6410.6410.6415,258,524
26 Mar 202411.7311.8611.5311.7811.785,398,965
25 Mar 202412.1712.2211.7111.7111.715,579,477
22 Mar 202412.2612.3512.0212.1512.155,785,845
21 Mar 202412.3312.3912.1512.3012.305,560,346
20 Mar 202412.1812.3712.1412.3512.356,689,255
19 Mar 202412.1412.3412.1112.1612.167,292,155
18 Mar 202412.0912.1511.9212.1412.146,790,400
15 Mar 202411.7311.9511.6811.9511.955,436,802
14 Mar 202411.8611.9711.6311.7911.796,447,200
13 Mar 202411.8612.1611.8311.9711.978,759,004
12 Mar 202411.8111.9311.6711.8611.867,314,405
11 Mar 202411.4911.7911.4111.7911.798,984,000
08 Mar 202411.2511.4011.1211.3811.385,245,060
07 Mar 202411.5011.5711.1711.1811.186,211,560
06 Mar 202411.2311.5711.1511.4511.456,324,700
05 Mar 202411.4411.5411.2211.3611.366,826,500
04 Mar 202411.7311.7811.3111.5411.5410,239,636
01 Mar 202411.3311.8911.2411.7311.7315,048,808
29 Feb 202410.6811.3010.6211.3011.309,302,546
28 Feb 202411.8411.9810.8410.8710.8712,638,150
27 Feb 202411.1411.6811.0511.6811.688,508,095
26 Feb 202411.2111.4711.0411.1811.188,287,559
23 Feb 202410.8711.1410.7911.1211.127,534,600
22 Feb 202410.5010.9110.4710.8410.848,672,100
21 Feb 202410.3910.8810.3210.5010.508,499,371
20 Feb 202410.3610.5410.1510.4910.497,910,015
19 Feb 202410.3410.6210.1110.3510.3512,482,117
08 Feb 20249.4010.329.3010.3110.3114,250,236
07 Feb 20248.949.668.949.389.3812,111,007
06 Feb 20248.209.187.999.059.0513,661,177
05 Feb 20249.269.338.488.488.4811,810,639
02 Feb 20249.9810.149.069.429.428,701,504
01 Feb 20249.9110.239.709.939.937,298,720
31 Jan 202410.6110.789.9610.0010.008,316,146
30 Jan 202411.1311.3110.7010.7110.715,401,800
29 Jan 202411.6611.8011.2611.2811.285,724,020
26 Jan 202411.8211.9411.6311.6711.674,160,000
25 Jan 202411.4511.8811.3111.8611.866,201,740
24 Jan 202411.5411.6111.0011.4711.476,619,620
23 Jan 202411.3611.5811.2711.4511.455,767,284
22 Jan 202412.3412.3511.3511.4311.437,492,990
19 Jan 202412.5312.7312.3212.3412.344,021,945
18 Jan 202412.5112.6812.1512.5912.595,985,422
17 Jan 202413.0013.0012.6312.6412.643,326,250
16 Jan 202413.1613.1812.7713.0113.014,928,826
15 Jan 202413.0813.1612.8613.0813.083,936,849
12 Jan 202413.2313.3913.1213.1613.164,567,979
11 Jan 202412.8713.3512.8513.2713.275,143,079
10 Jan 202412.9513.0712.5612.8812.885,093,778
09 Jan 202413.0713.4212.8512.9912.995,150,174
08 Jan 202413.2713.3513.0413.0413.043,992,899
05 Jan 202413.8113.8713.2813.3713.376,793,475
04 Jan 202413.8113.9213.7213.8613.866,350,160
03 Jan 202413.7913.9513.6713.8213.825,305,375
02 Jan 202413.9614.0713.8413.8413.846,222,453
29 Dec 202313.6914.0813.6514.0514.057,964,899
28 Dec 202313.0813.7713.0713.7313.739,559,612
27 Dec 202313.0713.1712.9613.1613.164,125,800
26 Dec 202313.3013.3312.9412.9812.986,085,433
25 Dec 202313.3113.5213.2613.3513.353,746,828
22 Dec 202313.5313.6113.2913.3513.355,892,597
21 Dec 202313.2713.6113.1513.5013.506,928,508
20 Dec 202313.3513.5513.2013.2413.245,433,040
19 Dec 202313.1513.4813.1513.3513.355,630,075
18 Dec 202313.7013.7413.1913.2013.209,327,274
15 Dec 202313.8013.9813.7013.7413.745,395,267
14 Dec 202313.8913.9813.7413.8113.814,781,619
13 Dec 202314.0014.1113.7713.7913.795,239,886
12 Dec 202314.1614.1813.8414.0014.007,543,621
11 Dec 202313.7314.1813.4014.1614.1610,347,657
08 Dec 202313.7414.0113.7013.7513.758,169,595
07 Dec 202313.8313.8413.5613.7413.747,489,267
06 Dec 202313.7614.1313.6813.8313.837,714,078
05 Dec 202314.1714.3213.8013.8013.8010,684,855
04 Dec 202314.4014.5214.0314.3114.319,086,937
01 Dec 202314.4014.8414.1814.5414.5412,155,908
30 Nov 202314.7615.0314.1514.2914.2917,400,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...