Shenzhen Click Technology Co., Ltd. Class A 002782
SZSE · China · Electronic Technology
CNY 13.99-0.36 (-2.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.99 | -2.51% | CNY 14.64 | CNY 14.64 | CNY 13.98 | 5.33M |
| 2026-09-29 | CNY 14.35 | +1.49% | CNY 14.42 | CNY 14.48 | CNY 14.11 | 6.47M |
| 2026-09-28 | CNY 14.14 | -5.48% | CNY 14.96 | CNY 14.96 | CNY 13.95 | 9.62M |
| 2026-09-24 | CNY 14.96 | -3.61% | CNY 15.43 | CNY 15.43 | CNY 14.93 | 6.84M |
| 2026-09-23 | CNY 15.52 | +1.24% | CNY 15.30 | CNY 15.64 | CNY 15.24 | 7.56M |
| 2026-09-22 | CNY 15.33 | -1.10% | CNY 15.63 | CNY 15.68 | CNY 15.28 | 7.36M |
| 2026-09-21 | CNY 15.50 | +1.91% | CNY 15.21 | CNY 15.62 | CNY 15.16 | 8.94M |
| 2026-09-18 | CNY 15.21 | +2.29% | CNY 15.08 | CNY 15.35 | CNY 14.88 | 7.50M |
| 2026-09-17 | CNY 14.87 | -0.73% | CNY 14.93 | CNY 15.11 | CNY 14.72 | 4.98M |
| 2026-09-16 | CNY 14.98 | +1.22% | CNY 14.77 | CNY 15.17 | CNY 14.68 | 6.48M |
| 2026-09-15 | CNY 14.80 | -1.66% | CNY 14.96 | CNY 15.15 | CNY 14.73 | 5.22M |
| 2026-09-14 | CNY 15.05 | +0.67% | CNY 14.80 | CNY 15.28 | CNY 14.70 | 5.24M |
| 2026-09-11 | CNY 14.95 | -0.99% | CNY 14.84 | CNY 15.18 | CNY 14.53 | 7.30M |
| 2026-09-10 | CNY 15.10 | -2.01% | CNY 15.25 | CNY 15.35 | CNY 15.00 | 5.58M |
| 2026-09-09 | CNY 15.41 | -0.19% | CNY 15.41 | CNY 15.75 | CNY 15.31 | 7.45M |
| 2026-09-08 | CNY 15.44 | -1.91% | CNY 15.80 | CNY 15.85 | CNY 15.34 | 8.20M |
| 2026-09-07 | CNY 15.74 | +3.28% | CNY 15.34 | CNY 15.81 | CNY 15.26 | 8.76M |
| 2026-09-04 | CNY 15.24 | -2.06% | CNY 15.66 | CNY 16.09 | CNY 15.16 | 10.09M |
| 2026-09-03 | CNY 15.56 | +0.97% | CNY 15.49 | CNY 15.77 | CNY 15.18 | 8.20M |
| 2026-09-02 | CNY 15.41 | +0.26% | CNY 15.10 | CNY 15.56 | CNY 15.06 | 8.68M |
| 2026-09-01 | CNY 15.37 | -2.04% | CNY 15.63 | CNY 15.73 | CNY 15.12 | 9.10M |
| 2026-08-31 | CNY 15.69 | +3.84% | CNY 14.93 | CNY 15.84 | CNY 14.80 | 13.96M |
| 2026-08-28 | CNY 15.11 | -0.59% | CNY 15.14 | CNY 15.50 | CNY 15.05 | 8.54M |
| 2026-08-27 | CNY 15.20 | +0.73% | CNY 15.05 | CNY 15.32 | CNY 14.92 | 9.40M |
| 2026-08-26 | CNY 15.09 | -0.79% | CNY 15.20 | CNY 15.47 | CNY 14.80 | 5.95M |
| 2026-08-25 | CNY 15.21 | +1.47% | CNY 14.84 | CNY 15.33 | CNY 14.56 | 6.31M |
| 2026-08-24 | CNY 14.99 | -2.28% | CNY 15.22 | CNY 15.38 | CNY 14.62 | 7.59M |
| 2026-08-21 | CNY 15.34 | +1.52% | CNY 15.00 | CNY 15.55 | CNY 14.85 | 7.46M |
| 2026-08-20 | CNY 15.11 | +1.21% | CNY 15.20 | CNY 15.32 | CNY 14.97 | 7.99M |
| 2026-08-19 | CNY 14.93 | -6.86% | CNY 15.70 | CNY 15.85 | CNY 14.87 | 13.05M |
| 2026-08-18 | CNY 16.03 | -2.14% | CNY 16.36 | CNY 17.08 | CNY 15.92 | 13.10M |
| 2026-08-17 | CNY 16.38 | +3.08% | CNY 15.94 | CNY 16.43 | CNY 15.66 | 11.00M |
| 2026-08-14 | CNY 15.89 | +0.82% | CNY 15.86 | CNY 15.96 | CNY 15.51 | 9.89M |
| 2026-08-13 | CNY 15.76 | -1.81% | CNY 16.06 | CNY 16.28 | CNY 15.75 | 14.09M |
| 2026-08-12 | CNY 16.05 | +4.15% | CNY 15.31 | CNY 16.19 | CNY 15.31 | 12.85M |
| 2026-08-11 | CNY 15.41 | -1.53% | CNY 15.45 | CNY 15.61 | CNY 15.15 | 10.50M |
| 2026-08-10 | CNY 15.65 | +1.49% | CNY 15.75 | CNY 16.10 | CNY 15.38 | 16.32M |
| 2026-08-07 | CNY 15.42 | +3.07% | CNY 14.98 | CNY 15.58 | CNY 14.66 | 16.92M |
| 2026-08-06 | CNY 14.96 | -0.13% | CNY 14.88 | CNY 15.09 | CNY 14.63 | 10.82M |
| 2026-08-05 | CNY 14.98 | +2.32% | CNY 14.60 | CNY 15.02 | CNY 14.44 | 12.26M |
| 2026-08-04 | CNY 14.64 | +3.90% | CNY 14.18 | CNY 14.72 | CNY 13.97 | 14.37M |
| 2026-08-03 | CNY 14.09 | +4.06% | CNY 13.58 | CNY 14.17 | CNY 13.48 | 15.11M |
| 2026-07-31 | CNY 13.54 | +2.50% | CNY 13.66 | CNY 13.91 | CNY 13.52 | 12.50M |
| 2026-07-30 | CNY 13.21 | -5.58% | CNY 13.83 | CNY 13.93 | CNY 13.10 | 13.81M |
| 2026-07-29 | CNY 13.99 | +0.29% | CNY 13.96 | CNY 14.08 | CNY 13.55 | 10.09M |
| 2026-07-28 | CNY 13.95 | -2.99% | CNY 14.22 | CNY 14.41 | CNY 13.83 | 9.37M |
| 2026-07-27 | CNY 14.38 | +3.08% | CNY 13.95 | CNY 14.40 | CNY 13.90 | 10.01M |
| 2026-07-24 | CNY 13.95 | -3.46% | CNY 14.18 | CNY 14.45 | CNY 13.81 | 10.48M |
| 2026-07-23 | CNY 14.45 | +3.14% | CNY 14.10 | CNY 14.53 | CNY 13.97 | 11.62M |
| 2026-07-22 | CNY 14.01 | -0.85% | CNY 14.09 | CNY 14.50 | CNY 13.88 | 12.55M |
| 2026-07-21 | CNY 14.13 | +4.51% | CNY 13.72 | CNY 14.17 | CNY 12.47 | 17.12M |
| 2026-07-20 | CNY 13.52 | -4.99% | CNY 14.43 | CNY 14.73 | CNY 13.30 | 15.72M |
| 2026-07-17 | CNY 14.23 | -6.75% | CNY 15.20 | CNY 15.36 | CNY 14.09 | 13.88M |
| 2026-07-16 | CNY 15.26 | -3.66% | CNY 15.50 | CNY 15.93 | CNY 15.16 | 10.46M |
| 2026-07-15 | CNY 15.84 | -2.22% | CNY 16.21 | CNY 16.59 | CNY 15.73 | 10.69M |
| 2026-07-14 | CNY 16.20 | +1.69% | CNY 16.00 | CNY 16.25 | CNY 15.37 | 11.46M |
| 2026-07-13 | CNY 15.93 | -8.45% | CNY 17.23 | CNY 17.30 | CNY 15.83 | 15.56M |
| 2026-07-10 | CNY 17.40 | -1.97% | CNY 17.72 | CNY 18.02 | CNY 17.37 | 11.81M |
| 2026-07-09 | CNY 17.75 | +1.08% | CNY 17.58 | CNY 17.83 | CNY 16.80 | 13.97M |
| 2026-07-08 | CNY 17.56 | -6.55% | CNY 18.85 | CNY 19.03 | CNY 17.50 | 17.23M |
| 2026-07-07 | CNY 18.79 | -6.14% | CNY 19.90 | CNY 20.17 | CNY 18.75 | 16.01M |
| 2026-07-06 | CNY 20.02 | +0.50% | CNY 19.93 | CNY 21.40 | CNY 19.80 | 19.70M |
| 2026-07-03 | CNY 19.92 | +1.12% | CNY 19.70 | CNY 20.54 | CNY 19.60 | 12.62M |
| 2026-07-02 | CNY 19.70 | -4.74% | CNY 20.22 | CNY 20.65 | CNY 19.63 | 15.40M |
| 2026-07-01 | CNY 20.68 | -1.76% | CNY 21.16 | CNY 21.58 | CNY 20.54 | 14.99M |
| 2026-06-30 | CNY 21.05 | +1.06% | CNY 20.98 | CNY 21.28 | CNY 20.42 | 12.48M |
| 2026-06-29 | CNY 20.83 | -3.21% | CNY 21.51 | CNY 22.70 | CNY 20.20 | 15.24M |
| 2026-06-26 | CNY 21.52 | -5.20% | CNY 22.57 | CNY 23.35 | CNY 21.40 | 17.66M |
| 2026-06-25 | CNY 22.70 | -4.78% | CNY 23.85 | CNY 23.90 | CNY 22.53 | 17.23M |
| 2026-06-24 | CNY 23.84 | -1.53% | CNY 23.72 | CNY 24.55 | CNY 22.99 | 18.58M |
| 2026-06-23 | CNY 24.21 | -3.28% | CNY 24.99 | CNY 25.37 | CNY 24.03 | 27.69M |
| 2026-06-22 | CNY 25.03 | +2.71% | CNY 24.70 | CNY 25.96 | CNY 24.50 | 32.68M |
| 2026-06-18 | CNY 24.37 | -1.30% | CNY 24.57 | CNY 24.84 | CNY 24.20 | 19.19M |
| 2026-06-17 | CNY 24.69 | -3.93% | CNY 25.83 | CNY 26.18 | CNY 24.55 | 33.37M |
| 2026-06-16 | CNY 25.70 | +10.02% | CNY 23.66 | CNY 25.70 | CNY 23.20 | 10.60M |
| 2026-06-15 | CNY 23.36 | +5.94% | CNY 22.34 | CNY 23.37 | CNY 22.34 | 15.94M |
| 2026-06-12 | CNY 22.05 | -2.09% | CNY 23.15 | CNY 24.26 | CNY 21.86 | 16.45M |
| 2026-06-11 | CNY 22.52 | -3.64% | CNY 23.18 | CNY 23.35 | CNY 22.27 | 12.87M |
| 2026-06-10 | CNY 23.37 | -5.84% | CNY 24.80 | CNY 24.81 | CNY 23.08 | 14.21M |
| 2026-06-09 | CNY 24.82 | +3.16% | CNY 25.26 | CNY 25.28 | CNY 24.10 | 15.52M |
| 2026-06-08 | CNY 24.06 | -7.50% | CNY 25.63 | CNY 26.15 | CNY 23.86 | 18.44M |
| 2026-06-05 | CNY 26.01 | +3.21% | CNY 25.05 | CNY 26.70 | CNY 23.41 | 29.66M |
| 2026-06-04 | CNY 25.20 | -0.79% | CNY 24.90 | CNY 26.09 | CNY 24.90 | 15.62M |
| 2026-06-03 | CNY 25.40 | -3.68% | CNY 26.11 | CNY 27.33 | CNY 25.02 | 31.10M |
| 2026-06-02 | CNY 26.37 | -2.30% | CNY 26.67 | CNY 27.18 | CNY 25.70 | 17.96M |
| 2026-06-01 | CNY 26.99 | -2.63% | CNY 27.80 | CNY 28.32 | CNY 26.52 | 23.87M |
| 2026-05-29 | CNY 27.72 | -7.48% | CNY 29.40 | CNY 29.42 | CNY 27.39 | 34.67M |
| 2026-05-28 | CNY 29.96 | -0.60% | CNY 29.12 | CNY 30.63 | CNY 28.70 | 47.47M |
| 2026-05-27 | CNY 30.14 | +5.61% | CNY 28.54 | CNY 31.23 | CNY 28.11 | 46.16M |
| 2026-05-26 | CNY 28.54 | +0.81% | CNY 28.10 | CNY 29.97 | CNY 27.36 | 42.96M |