Shenzhen Kaizhong Precision Technology Co., Ltd. Class A 002823

SZSE · China · Producer Manufacturing

CNY 12.72-0.03 (-0.24%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.72	-0.24%	CNY 12.83	CNY 12.92	CNY 12.67	2.28M
2026-09-29	CNY 12.75	+0.71%	CNY 12.62	CNY 12.85	CNY 12.55	2.38M
2026-09-28	CNY 12.66	-2.01%	CNY 12.88	CNY 13.02	CNY 12.54	4.24M
2026-09-24	CNY 12.92	-0.62%	CNY 12.94	CNY 13.10	CNY 12.92	2.72M
2026-09-23	CNY 13.00	+0.54%	CNY 12.93	CNY 13.04	CNY 12.83	2.83M
2026-09-22	CNY 12.93	-0.31%	CNY 13.04	CNY 13.09	CNY 12.87	2.89M
2026-09-21	CNY 12.97	+1.73%	CNY 12.73	CNY 13.00	CNY 12.71	3.74M
2026-09-18	CNY 12.75	+1.84%	CNY 12.64	CNY 12.78	CNY 12.57	2.83M
2026-09-17	CNY 12.52	-0.48%	CNY 12.52	CNY 12.66	CNY 12.37	2.36M
2026-09-16	CNY 12.58	+0.48%	CNY 12.48	CNY 12.66	CNY 12.42	2.55M
2026-09-15	CNY 12.52	-1.80%	CNY 12.70	CNY 12.74	CNY 12.51	2.19M
2026-09-14	CNY 12.75	+2.08%	CNY 12.46	CNY 12.78	CNY 12.41	3.27M
2026-09-11	CNY 12.49	-1.81%	CNY 12.64	CNY 12.69	CNY 12.31	3.90M
2026-09-10	CNY 12.72	-2.90%	CNY 12.91	CNY 12.92	CNY 12.70	2.76M
2026-09-09	CNY 13.10	-0.30%	CNY 13.08	CNY 13.21	CNY 13.01	2.64M
2026-09-08	CNY 13.14	-0.30%	CNY 13.18	CNY 13.21	CNY 13.01	3.40M
2026-09-07	CNY 13.18	+0.69%	CNY 13.13	CNY 13.23	CNY 13.06	2.36M
2026-09-04	CNY 13.09	-1.87%	CNY 13.43	CNY 13.48	CNY 13.04	4.37M
2026-09-03	CNY 13.34	+0.91%	CNY 13.28	CNY 13.49	CNY 13.22	4.21M
2026-09-02	CNY 13.22	+0.46%	CNY 13.06	CNY 13.25	CNY 12.91	3.65M
2026-09-01	CNY 13.16	0.00%	CNY 13.16	CNY 13.20	CNY 13.07	4.02M
2026-08-31	CNY 13.16	+0.92%	CNY 12.90	CNY 13.17	CNY 12.88	3.21M
2026-08-28	CNY 13.04	-0.38%	CNY 13.09	CNY 13.13	CNY 12.98	3.36M
2026-08-27	CNY 13.09	+1.00%	CNY 12.91	CNY 13.23	CNY 12.87	5.25M
2026-08-26	CNY 12.96	-0.92%	CNY 13.13	CNY 13.15	CNY 12.87	3.74M
2026-08-25	CNY 13.08	+2.83%	CNY 12.72	CNY 13.12	CNY 12.60	4.69M
2026-08-24	CNY 12.72	-0.47%	CNY 12.72	CNY 12.87	CNY 12.56	3.31M
2026-08-21	CNY 12.78	+0.16%	CNY 12.59	CNY 12.83	CNY 12.50	3.39M
2026-08-20	CNY 12.76	+0.87%	CNY 12.74	CNY 12.87	CNY 12.61	4.09M
2026-08-19	CNY 12.65	-6.85%	CNY 13.40	CNY 13.43	CNY 12.61	9.16M
2026-08-18	CNY 13.58	-0.59%	CNY 13.66	CNY 13.70	CNY 13.42	5.91M
2026-08-17	CNY 13.66	-0.44%	CNY 13.71	CNY 13.71	CNY 13.38	7.69M
2026-08-14	CNY 13.72	-3.99%	CNY 14.05	CNY 14.10	CNY 13.44	13.85M
2026-08-13	CNY 14.29	+5.31%	CNY 13.63	CNY 14.57	CNY 13.44	17.83M
2026-08-12	CNY 13.57	+1.50%	CNY 13.30	CNY 13.59	CNY 13.26	4.75M
2026-08-11	CNY 13.37	-0.15%	CNY 13.34	CNY 13.46	CNY 13.15	4.12M
2026-08-10	CNY 13.39	+0.22%	CNY 13.32	CNY 13.39	CNY 13.08	4.76M
2026-08-07	CNY 13.36	+0.30%	CNY 13.32	CNY 13.37	CNY 13.11	4.61M
2026-08-06	CNY 13.32	-0.22%	CNY 13.35	CNY 13.41	CNY 13.15	4.45M
2026-08-05	CNY 13.35	+0.83%	CNY 13.24	CNY 13.45	CNY 13.23	4.85M
2026-08-04	CNY 13.24	-0.38%	CNY 13.49	CNY 13.50	CNY 13.22	6.04M
2026-08-03	CNY 13.29	+3.02%	CNY 12.91	CNY 13.31	CNY 12.90	4.69M
2026-07-31	CNY 12.90	+2.71%	CNY 12.79	CNY 13.03	CNY 12.66	5.04M
2026-07-30	CNY 12.56	-1.57%	CNY 12.78	CNY 12.94	CNY 12.42	5.39M
2026-07-29	CNY 12.76	+2.08%	CNY 12.49	CNY 12.81	CNY 12.44	4.82M
2026-07-28	CNY 12.50	+0.40%	CNY 12.32	CNY 12.66	CNY 12.20	3.75M
2026-07-27	CNY 12.45	+4.62%	CNY 11.97	CNY 12.49	CNY 11.86	5.60M
2026-07-24	CNY 11.90	-2.06%	CNY 11.96	CNY 12.06	CNY 11.82	3.87M
2026-07-23	CNY 12.15	+2.10%	CNY 11.99	CNY 12.15	CNY 11.83	5.81M
2026-07-22	CNY 11.90	-2.70%	CNY 12.10	CNY 12.30	CNY 11.84	5.04M
2026-07-21	CNY 12.23	+1.33%	CNY 12.05	CNY 12.31	CNY 11.46	8.32M
2026-07-20	CNY 12.07	-5.04%	CNY 12.63	CNY 12.90	CNY 11.88	8.01M
2026-07-17	CNY 12.71	-4.44%	CNY 13.38	CNY 13.68	CNY 12.61	7.19M
2026-07-16	CNY 13.30	+0.91%	CNY 13.09	CNY 13.44	CNY 12.99	4.13M
2026-07-15	CNY 13.18	-0.60%	CNY 13.21	CNY 13.46	CNY 13.05	3.97M
2026-07-14	CNY 13.26	+2.63%	CNY 12.86	CNY 13.26	CNY 12.81	5.77M
2026-07-13	CNY 12.92	-6.24%	CNY 13.60	CNY 13.69	CNY 12.90	6.33M
2026-07-10	CNY 13.78	+0.29%	CNY 13.72	CNY 14.13	CNY 13.62	6.29M
2026-07-09	CNY 13.74	-0.43%	CNY 13.74	CNY 13.93	CNY 13.12	7.67M
2026-07-08	CNY 13.80	-4.37%	CNY 14.50	CNY 14.50	CNY 13.77	6.48M
2026-07-07	CNY 14.43	-4.18%	CNY 15.05	CNY 15.30	CNY 14.40	7.79M
2026-07-06	CNY 15.06	-2.27%	CNY 15.50	CNY 15.51	CNY 14.91	8.93M
2026-07-03	CNY 15.41	+4.83%	CNY 14.78	CNY 15.87	CNY 14.76	14.73M
2026-07-02	CNY 14.70	+1.38%	CNY 14.29	CNY 15.32	CNY 14.29	11.28M
2026-07-01	CNY 14.50	+1.83%	CNY 14.24	CNY 14.75	CNY 14.20	9.71M
2026-06-30	CNY 14.24	+3.11%	CNY 13.76	CNY 14.45	CNY 13.71	9.70M
2026-06-29	CNY 13.81	-3.43%	CNY 14.30	CNY 14.36	CNY 13.55	9.41M
2026-06-26	CNY 14.30	-4.41%	CNY 14.87	CNY 14.95	CNY 14.26	8.51M
2026-06-25	CNY 14.96	-3.05%	CNY 15.40	CNY 15.43	CNY 14.75	11.37M
2026-06-24	CNY 15.43	-3.08%	CNY 15.71	CNY 15.88	CNY 15.30	10.45M
2026-06-23	CNY 15.92	-0.44%	CNY 15.89	CNY 16.20	CNY 15.55	9.96M
2026-06-22	CNY 15.99	-4.88%	CNY 16.80	CNY 16.81	CNY 15.35	19.54M
2026-06-18	CNY 16.81	-1.98%	CNY 17.04	CNY 17.18	CNY 16.66	11.86M
2026-06-17	CNY 17.15	-1.15%	CNY 17.34	CNY 17.65	CNY 16.95	16.59M
2026-06-16	CNY 17.35	-0.57%	CNY 17.53	CNY 17.66	CNY 17.20	12.09M
2026-06-15	CNY 17.45	+4.99%	CNY 16.70	CNY 17.75	CNY 16.70	15.64M
2026-06-12	CNY 16.62	-3.82%	CNY 17.39	CNY 17.62	CNY 16.51	20.05M
2026-06-11	CNY 17.28	-6.90%	CNY 18.05	CNY 18.35	CNY 17.05	23.67M
2026-06-10	CNY 18.56	+5.28%	CNY 17.73	CNY 19.28	CNY 17.65	26.60M
2026-06-09	CNY 17.63	-3.71%	CNY 18.51	CNY 18.69	CNY 17.36	26.34M
2026-06-08	CNY 18.31	-8.45%	CNY 19.00	CNY 19.68	CNY 18.19	25.86M
2026-06-05	CNY 20.00	-4.08%	CNY 20.30	CNY 21.35	CNY 19.60	33.29M
2026-06-04	CNY 20.85	+6.00%	CNY 19.48	CNY 20.88	CNY 19.04	36.13M
2026-06-03	CNY 19.67	+3.58%	CNY 18.50	CNY 20.03	CNY 18.49	39.40M
2026-06-02	CNY 18.99	+5.32%	CNY 18.00	CNY 19.00	CNY 17.72	34.96M
2026-06-01	CNY 18.03	-0.93%	CNY 18.21	CNY 18.46	CNY 17.93	19.98M
2026-05-29	CNY 18.20	+2.94%	CNY 17.65	CNY 18.78	CNY 17.62	29.40M
2026-05-28	CNY 17.68	+1.43%	CNY 17.28	CNY 17.95	CNY 17.22	18.87M
2026-05-27	CNY 17.43	-4.23%	CNY 18.20	CNY 18.20	CNY 17.31	20.22M
2026-05-26	CNY 18.20	-2.15%	CNY 18.49	CNY 18.94	CNY 17.95	26.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.72	-0.24%	CNY 12.83	CNY 12.92	CNY 12.67	2.28M
2026-09-29	CNY 12.75	+0.71%	CNY 12.62	CNY 12.85	CNY 12.55	2.38M
2026-09-28	CNY 12.66	-2.01%	CNY 12.88	CNY 13.02	CNY 12.54	4.24M
2026-09-24	CNY 12.92	-0.62%	CNY 12.94	CNY 13.10	CNY 12.92	2.72M
2026-09-23	CNY 13.00	+0.54%	CNY 12.93	CNY 13.04	CNY 12.83	2.83M
2026-09-22	CNY 12.93	-0.31%	CNY 13.04	CNY 13.09	CNY 12.87	2.89M
2026-09-21	CNY 12.97	+1.73%	CNY 12.73	CNY 13.00	CNY 12.71	3.74M
2026-09-18	CNY 12.75	+1.84%	CNY 12.64	CNY 12.78	CNY 12.57	2.83M
2026-09-17	CNY 12.52	-0.48%	CNY 12.52	CNY 12.66	CNY 12.37	2.36M
2026-09-16	CNY 12.58	+0.48%	CNY 12.48	CNY 12.66	CNY 12.42	2.55M
2026-09-15	CNY 12.52	-1.80%	CNY 12.70	CNY 12.74	CNY 12.51	2.19M
2026-09-14	CNY 12.75	+2.08%	CNY 12.46	CNY 12.78	CNY 12.41	3.27M
2026-09-11	CNY 12.49	-1.81%	CNY 12.64	CNY 12.69	CNY 12.31	3.90M
2026-09-10	CNY 12.72	-2.90%	CNY 12.91	CNY 12.92	CNY 12.70	2.76M
2026-09-09	CNY 13.10	-0.30%	CNY 13.08	CNY 13.21	CNY 13.01	2.64M
2026-09-08	CNY 13.14	-0.30%	CNY 13.18	CNY 13.21	CNY 13.01	3.40M
2026-09-07	CNY 13.18	+0.69%	CNY 13.13	CNY 13.23	CNY 13.06	2.36M
2026-09-04	CNY 13.09	-1.87%	CNY 13.43	CNY 13.48	CNY 13.04	4.37M
2026-09-03	CNY 13.34	+0.91%	CNY 13.28	CNY 13.49	CNY 13.22	4.21M
2026-09-02	CNY 13.22	+0.46%	CNY 13.06	CNY 13.25	CNY 12.91	3.65M
2026-09-01	CNY 13.16	0.00%	CNY 13.16	CNY 13.20	CNY 13.07	4.02M
2026-08-31	CNY 13.16	+0.92%	CNY 12.90	CNY 13.17	CNY 12.88	3.21M
2026-08-28	CNY 13.04	-0.38%	CNY 13.09	CNY 13.13	CNY 12.98	3.36M
2026-08-27	CNY 13.09	+1.00%	CNY 12.91	CNY 13.23	CNY 12.87	5.25M
2026-08-26	CNY 12.96	-0.92%	CNY 13.13	CNY 13.15	CNY 12.87	3.74M
2026-08-25	CNY 13.08	+2.83%	CNY 12.72	CNY 13.12	CNY 12.60	4.69M
2026-08-24	CNY 12.72	-0.47%	CNY 12.72	CNY 12.87	CNY 12.56	3.31M
2026-08-21	CNY 12.78	+0.16%	CNY 12.59	CNY 12.83	CNY 12.50	3.39M
2026-08-20	CNY 12.76	+0.87%	CNY 12.74	CNY 12.87	CNY 12.61	4.09M
2026-08-19	CNY 12.65	-6.85%	CNY 13.40	CNY 13.43	CNY 12.61	9.16M
2026-08-18	CNY 13.58	-0.59%	CNY 13.66	CNY 13.70	CNY 13.42	5.91M
2026-08-17	CNY 13.66	-0.44%	CNY 13.71	CNY 13.71	CNY 13.38	7.69M
2026-08-14	CNY 13.72	-3.99%	CNY 14.05	CNY 14.10	CNY 13.44	13.85M
2026-08-13	CNY 14.29	+5.31%	CNY 13.63	CNY 14.57	CNY 13.44	17.83M
2026-08-12	CNY 13.57	+1.50%	CNY 13.30	CNY 13.59	CNY 13.26	4.75M
2026-08-11	CNY 13.37	-0.15%	CNY 13.34	CNY 13.46	CNY 13.15	4.12M
2026-08-10	CNY 13.39	+0.22%	CNY 13.32	CNY 13.39	CNY 13.08	4.76M
2026-08-07	CNY 13.36	+0.30%	CNY 13.32	CNY 13.37	CNY 13.11	4.61M
2026-08-06	CNY 13.32	-0.22%	CNY 13.35	CNY 13.41	CNY 13.15	4.45M
2026-08-05	CNY 13.35	+0.83%	CNY 13.24	CNY 13.45	CNY 13.23	4.85M
2026-08-04	CNY 13.24	-0.38%	CNY 13.49	CNY 13.50	CNY 13.22	6.04M
2026-08-03	CNY 13.29	+3.02%	CNY 12.91	CNY 13.31	CNY 12.90	4.69M
2026-07-31	CNY 12.90	+2.71%	CNY 12.79	CNY 13.03	CNY 12.66	5.04M
2026-07-30	CNY 12.56	-1.57%	CNY 12.78	CNY 12.94	CNY 12.42	5.39M
2026-07-29	CNY 12.76	+2.08%	CNY 12.49	CNY 12.81	CNY 12.44	4.82M
2026-07-28	CNY 12.50	+0.40%	CNY 12.32	CNY 12.66	CNY 12.20	3.75M
2026-07-27	CNY 12.45	+4.62%	CNY 11.97	CNY 12.49	CNY 11.86	5.60M
2026-07-24	CNY 11.90	-2.06%	CNY 11.96	CNY 12.06	CNY 11.82	3.87M
2026-07-23	CNY 12.15	+2.10%	CNY 11.99	CNY 12.15	CNY 11.83	5.81M
2026-07-22	CNY 11.90	-2.70%	CNY 12.10	CNY 12.30	CNY 11.84	5.04M
2026-07-21	CNY 12.23	+1.33%	CNY 12.05	CNY 12.31	CNY 11.46	8.32M
2026-07-20	CNY 12.07	-5.04%	CNY 12.63	CNY 12.90	CNY 11.88	8.01M
2026-07-17	CNY 12.71	-4.44%	CNY 13.38	CNY 13.68	CNY 12.61	7.19M
2026-07-16	CNY 13.30	+0.91%	CNY 13.09	CNY 13.44	CNY 12.99	4.13M
2026-07-15	CNY 13.18	-0.60%	CNY 13.21	CNY 13.46	CNY 13.05	3.97M
2026-07-14	CNY 13.26	+2.63%	CNY 12.86	CNY 13.26	CNY 12.81	5.77M
2026-07-13	CNY 12.92	-6.24%	CNY 13.60	CNY 13.69	CNY 12.90	6.33M
2026-07-10	CNY 13.78	+0.29%	CNY 13.72	CNY 14.13	CNY 13.62	6.29M
2026-07-09	CNY 13.74	-0.43%	CNY 13.74	CNY 13.93	CNY 13.12	7.67M
2026-07-08	CNY 13.80	-4.37%	CNY 14.50	CNY 14.50	CNY 13.77	6.48M
2026-07-07	CNY 14.43	-4.18%	CNY 15.05	CNY 15.30	CNY 14.40	7.79M
2026-07-06	CNY 15.06	-2.27%	CNY 15.50	CNY 15.51	CNY 14.91	8.93M
2026-07-03	CNY 15.41	+4.83%	CNY 14.78	CNY 15.87	CNY 14.76	14.73M
2026-07-02	CNY 14.70	+1.38%	CNY 14.29	CNY 15.32	CNY 14.29	11.28M
2026-07-01	CNY 14.50	+1.83%	CNY 14.24	CNY 14.75	CNY 14.20	9.71M
2026-06-30	CNY 14.24	+3.11%	CNY 13.76	CNY 14.45	CNY 13.71	9.70M
2026-06-29	CNY 13.81	-3.43%	CNY 14.30	CNY 14.36	CNY 13.55	9.41M
2026-06-26	CNY 14.30	-4.41%	CNY 14.87	CNY 14.95	CNY 14.26	8.51M
2026-06-25	CNY 14.96	-3.05%	CNY 15.40	CNY 15.43	CNY 14.75	11.37M
2026-06-24	CNY 15.43	-3.08%	CNY 15.71	CNY 15.88	CNY 15.30	10.45M
2026-06-23	CNY 15.92	-0.44%	CNY 15.89	CNY 16.20	CNY 15.55	9.96M
2026-06-22	CNY 15.99	-4.88%	CNY 16.80	CNY 16.81	CNY 15.35	19.54M
2026-06-18	CNY 16.81	-1.98%	CNY 17.04	CNY 17.18	CNY 16.66	11.86M
2026-06-17	CNY 17.15	-1.15%	CNY 17.34	CNY 17.65	CNY 16.95	16.59M
2026-06-16	CNY 17.35	-0.57%	CNY 17.53	CNY 17.66	CNY 17.20	12.09M
2026-06-15	CNY 17.45	+4.99%	CNY 16.70	CNY 17.75	CNY 16.70	15.64M
2026-06-12	CNY 16.62	-3.82%	CNY 17.39	CNY 17.62	CNY 16.51	20.05M
2026-06-11	CNY 17.28	-6.90%	CNY 18.05	CNY 18.35	CNY 17.05	23.67M
2026-06-10	CNY 18.56	+5.28%	CNY 17.73	CNY 19.28	CNY 17.65	26.60M
2026-06-09	CNY 17.63	-3.71%	CNY 18.51	CNY 18.69	CNY 17.36	26.34M
2026-06-08	CNY 18.31	-8.45%	CNY 19.00	CNY 19.68	CNY 18.19	25.86M
2026-06-05	CNY 20.00	-4.08%	CNY 20.30	CNY 21.35	CNY 19.60	33.29M
2026-06-04	CNY 20.85	+6.00%	CNY 19.48	CNY 20.88	CNY 19.04	36.13M
2026-06-03	CNY 19.67	+3.58%	CNY 18.50	CNY 20.03	CNY 18.49	39.40M
2026-06-02	CNY 18.99	+5.32%	CNY 18.00	CNY 19.00	CNY 17.72	34.96M
2026-06-01	CNY 18.03	-0.93%	CNY 18.21	CNY 18.46	CNY 17.93	19.98M
2026-05-29	CNY 18.20	+2.94%	CNY 17.65	CNY 18.78	CNY 17.62	29.40M
2026-05-28	CNY 17.68	+1.43%	CNY 17.28	CNY 17.95	CNY 17.22	18.87M
2026-05-27	CNY 17.43	-4.23%	CNY 18.20	CNY 18.20	CNY 17.31	20.22M
2026-05-26	CNY 18.20	-2.15%	CNY 18.49	CNY 18.94	CNY 17.95	26.12M