Dongguan Chitwing Technology Co. Ltd. Class A 002855
SZSE · China · Producer Manufacturing
CNY 12.45-0.13 (-1.03%)
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 12.45 | -1.03% | CNY 12.65 | CNY 12.70 | CNY 12.40 | 6.15M |
| 2026-09-29 | CNY 12.58 | -0.79% | CNY 12.69 | CNY 12.80 | CNY 12.51 | 8.00M |
| 2026-09-28 | CNY 12.68 | -1.78% | CNY 13.23 | CNY 13.23 | CNY 12.52 | 9.61M |
| 2026-09-24 | CNY 12.91 | -1.15% | CNY 12.92 | CNY 13.21 | CNY 12.90 | 10.43M |
| 2026-09-23 | CNY 13.06 | -3.47% | CNY 13.53 | CNY 13.53 | CNY 12.90 | 17.00M |
| 2026-09-22 | CNY 13.53 | +2.27% | CNY 13.30 | CNY 13.62 | CNY 13.09 | 17.58M |
| 2026-09-21 | CNY 13.23 | +3.76% | CNY 12.75 | CNY 13.34 | CNY 12.70 | 16.31M |
| 2026-09-18 | CNY 12.75 | +2.49% | CNY 12.55 | CNY 12.90 | CNY 12.49 | 19.00M |
| 2026-09-17 | CNY 12.44 | +0.65% | CNY 12.33 | CNY 12.59 | CNY 12.10 | 17.11M |
| 2026-09-16 | CNY 12.36 | +0.98% | CNY 12.16 | CNY 12.56 | CNY 12.02 | 17.98M |
| 2026-09-15 | CNY 12.24 | -1.29% | CNY 12.79 | CNY 12.80 | CNY 12.20 | 22.86M |
| 2026-09-14 | CNY 12.40 | -8.08% | CNY 12.80 | CNY 12.88 | CNY 12.34 | 27.70M |
| 2026-09-11 | CNY 13.49 | -10.01% | CNY 14.00 | CNY 14.23 | CNY 13.49 | 19.72M |
| 2026-09-10 | CNY 14.99 | -9.97% | CNY 15.58 | CNY 15.88 | CNY 14.99 | 22.36M |
| 2026-09-09 | CNY 16.65 | -10.00% | CNY 18.09 | CNY 18.45 | CNY 16.65 | 11.98M |
| 2026-09-08 | CNY 18.50 | -3.39% | CNY 19.15 | CNY 19.29 | CNY 18.26 | 32.91M |
| 2026-09-07 | CNY 19.15 | +6.69% | CNY 19.22 | CNY 19.66 | CNY 18.12 | 35.53M |
| 2026-09-04 | CNY 17.95 | +4.91% | CNY 16.90 | CNY 18.68 | CNY 16.56 | 42.73M |
| 2026-09-03 | CNY 17.11 | -9.99% | CNY 18.31 | CNY 18.73 | CNY 17.11 | 38.38M |
| 2026-09-02 | CNY 19.01 | +7.34% | CNY 17.01 | CNY 19.48 | CNY 16.71 | 53.36M |
| 2026-09-01 | CNY 17.71 | +10.00% | CNY 17.40 | CNY 17.71 | CNY 17.30 | 24.65M |
| 2026-08-31 | CNY 16.10 | +9.97% | CNY 15.00 | CNY 16.10 | CNY 14.97 | 35.67M |
| 2026-08-28 | CNY 14.64 | +9.99% | CNY 14.64 | CNY 14.64 | CNY 14.64 | 5.13M |
| 2026-08-27 | CNY 13.31 | +10.00% | CNY 13.31 | CNY 13.31 | CNY 13.31 | 1.42M |
| 2026-08-26 | CNY 12.10 | +10.00% | CNY 12.10 | CNY 12.10 | CNY 12.10 | 2.27M |
| 2026-08-25 | CNY 11.00 | +10.00% | CNY 9.84 | CNY 11.00 | CNY 9.81 | 4.76M |
| 2026-08-24 | CNY 10.00 | -1.48% | CNY 10.12 | CNY 10.18 | CNY 9.88 | 3.18M |
| 2026-08-21 | CNY 10.15 | +1.10% | CNY 9.91 | CNY 10.16 | CNY 9.84 | 2.37M |
| 2026-08-20 | CNY 10.04 | +2.76% | CNY 9.80 | CNY 10.08 | CNY 9.67 | 2.43M |
| 2026-08-19 | CNY 9.77 | -3.93% | CNY 10.15 | CNY 10.15 | CNY 9.67 | 2.70M |
| 2026-08-18 | CNY 10.17 | +0.30% | CNY 10.14 | CNY 10.19 | CNY 9.98 | 2.82M |
| 2026-08-17 | CNY 10.14 | +1.20% | CNY 10.00 | CNY 10.18 | CNY 9.93 | 2.57M |
| 2026-08-14 | CNY 10.02 | -0.50% | CNY 10.09 | CNY 10.19 | CNY 9.90 | 2.16M |
| 2026-08-13 | CNY 10.07 | -1.27% | CNY 10.21 | CNY 10.30 | CNY 10.04 | 2.74M |
| 2026-08-12 | CNY 10.20 | +1.29% | CNY 10.04 | CNY 10.20 | CNY 10.00 | 1.85M |
| 2026-08-11 | CNY 10.07 | -0.40% | CNY 10.11 | CNY 10.13 | CNY 9.90 | 2.39M |
| 2026-08-10 | CNY 10.11 | +2.54% | CNY 9.85 | CNY 10.12 | CNY 9.76 | 2.96M |
| 2026-08-07 | CNY 9.86 | -0.50% | CNY 9.88 | CNY 9.94 | CNY 9.49 | 5.35M |
| 2026-08-06 | CNY 9.91 | +1.02% | CNY 9.78 | CNY 9.95 | CNY 9.67 | 2.35M |
| 2026-08-05 | CNY 9.81 | +0.93% | CNY 9.85 | CNY 9.86 | CNY 9.71 | 2.84M |
| 2026-08-04 | CNY 9.72 | -0.10% | CNY 9.88 | CNY 9.91 | CNY 9.62 | 2.91M |
| 2026-08-03 | CNY 9.73 | +2.21% | CNY 9.63 | CNY 9.79 | CNY 9.54 | 3.11M |
| 2026-07-31 | CNY 9.52 | +0.85% | CNY 9.40 | CNY 9.67 | CNY 9.40 | 3.29M |
| 2026-07-30 | CNY 9.44 | -1.05% | CNY 9.48 | CNY 9.70 | CNY 9.40 | 4.01M |
| 2026-07-29 | CNY 9.54 | +3.92% | CNY 9.27 | CNY 9.62 | CNY 9.11 | 5.76M |
| 2026-07-28 | CNY 9.18 | +2.46% | CNY 9.06 | CNY 9.35 | CNY 8.98 | 4.11M |
| 2026-07-27 | CNY 8.96 | +3.70% | CNY 8.60 | CNY 9.00 | CNY 8.55 | 3.29M |
| 2026-07-24 | CNY 8.64 | -1.26% | CNY 8.65 | CNY 8.77 | CNY 8.52 | 3.13M |
| 2026-07-23 | CNY 8.75 | +3.06% | CNY 8.42 | CNY 8.79 | CNY 8.42 | 4.14M |
| 2026-07-22 | CNY 8.49 | -1.74% | CNY 8.49 | CNY 8.66 | CNY 8.36 | 3.89M |
| 2026-07-21 | CNY 8.64 | +0.47% | CNY 8.61 | CNY 8.70 | CNY 8.08 | 5.20M |
| 2026-07-20 | CNY 8.60 | -4.34% | CNY 8.92 | CNY 9.23 | CNY 8.46 | 4.87M |
| 2026-07-17 | CNY 8.99 | -4.36% | CNY 9.34 | CNY 9.50 | CNY 8.91 | 4.65M |
| 2026-07-16 | CNY 9.40 | +2.84% | CNY 8.99 | CNY 9.64 | CNY 8.97 | 5.46M |
| 2026-07-15 | CNY 9.14 | +1.22% | CNY 9.16 | CNY 9.29 | CNY 8.98 | 3.13M |
| 2026-07-14 | CNY 9.03 | +0.78% | CNY 8.96 | CNY 9.07 | CNY 8.76 | 3.61M |
| 2026-07-13 | CNY 8.96 | -5.39% | CNY 9.36 | CNY 9.49 | CNY 8.86 | 4.87M |
| 2026-07-10 | CNY 9.47 | +3.50% | CNY 9.33 | CNY 9.79 | CNY 9.04 | 6.39M |
| 2026-07-09 | CNY 9.15 | +1.10% | CNY 8.97 | CNY 9.25 | CNY 8.90 | 3.34M |
| 2026-07-08 | CNY 9.05 | -0.66% | CNY 9.53 | CNY 9.53 | CNY 8.90 | 3.30M |
| 2026-07-07 | CNY 9.11 | -2.88% | CNY 9.41 | CNY 9.44 | CNY 9.08 | 3.43M |
| 2026-07-06 | CNY 9.38 | -3.00% | CNY 9.62 | CNY 9.82 | CNY 9.36 | 3.82M |
| 2026-07-03 | CNY 9.67 | +4.09% | CNY 9.39 | CNY 9.79 | CNY 9.32 | 5.28M |
| 2026-07-02 | CNY 9.29 | -2.52% | CNY 9.53 | CNY 9.70 | CNY 9.25 | 5.37M |
| 2026-07-01 | CNY 9.53 | +0.32% | CNY 9.50 | CNY 9.72 | CNY 9.46 | 4.29M |
| 2026-06-30 | CNY 9.50 | +1.06% | CNY 9.40 | CNY 10.08 | CNY 9.30 | 5.11M |
| 2026-06-29 | CNY 9.40 | -2.79% | CNY 9.72 | CNY 9.72 | CNY 9.12 | 4.23M |
| 2026-06-26 | CNY 9.67 | -1.02% | CNY 9.64 | CNY 9.97 | CNY 9.40 | 4.26M |
| 2026-06-25 | CNY 9.77 | -2.30% | CNY 10.00 | CNY 10.07 | CNY 9.70 | 3.34M |
| 2026-06-24 | CNY 10.00 | -4.03% | CNY 10.33 | CNY 10.50 | CNY 9.76 | 4.84M |
| 2026-06-23 | CNY 10.42 | 0.00% | CNY 10.30 | CNY 10.65 | CNY 10.21 | 4.26M |
| 2026-06-22 | CNY 10.42 | -1.88% | CNY 10.49 | CNY 10.60 | CNY 9.99 | 5.87M |
| 2026-06-18 | CNY 10.62 | -2.39% | CNY 10.89 | CNY 10.89 | CNY 10.58 | 3.40M |
| 2026-06-17 | CNY 10.88 | -2.77% | CNY 11.14 | CNY 11.31 | CNY 10.86 | 5.05M |
| 2026-06-16 | CNY 11.19 | +4.58% | CNY 10.65 | CNY 11.38 | CNY 10.38 | 6.46M |
| 2026-06-15 | CNY 10.70 | +2.59% | CNY 10.68 | CNY 11.14 | CNY 10.55 | 4.99M |
| 2026-06-12 | CNY 10.43 | -0.57% | CNY 10.70 | CNY 10.86 | CNY 10.28 | 3.97M |
| 2026-06-11 | CNY 10.49 | -2.15% | CNY 10.61 | CNY 10.65 | CNY 10.30 | 4.22M |
| 2026-06-10 | CNY 10.72 | -3.60% | CNY 11.00 | CNY 11.04 | CNY 10.46 | 4.75M |
| 2026-06-09 | CNY 11.12 | +1.65% | CNY 11.03 | CNY 11.25 | CNY 10.68 | 5.46M |
| 2026-06-08 | CNY 10.94 | -5.61% | CNY 11.37 | CNY 11.66 | CNY 10.76 | 6.32M |
| 2026-06-05 | CNY 11.59 | +1.58% | CNY 11.26 | CNY 11.88 | CNY 10.96 | 6.67M |
| 2026-06-04 | CNY 11.41 | +0.71% | CNY 11.32 | CNY 11.77 | CNY 11.21 | 4.95M |
| 2026-06-03 | CNY 11.33 | -2.83% | CNY 11.65 | CNY 11.76 | CNY 11.21 | 5.20M |
| 2026-06-02 | CNY 11.66 | -1.19% | CNY 11.80 | CNY 11.91 | CNY 11.36 | 5.76M |
| 2026-06-01 | CNY 11.80 | +1.99% | CNY 11.69 | CNY 12.06 | CNY 11.52 | 7.02M |
| 2026-05-29 | CNY 11.57 | -5.40% | CNY 12.31 | CNY 12.33 | CNY 11.55 | 9.66M |
| 2026-05-28 | CNY 12.23 | -0.08% | CNY 12.36 | CNY 13.40 | CNY 11.99 | 14.05M |
| 2026-05-27 | CNY 12.24 | -3.09% | CNY 12.53 | CNY 12.83 | CNY 12.14 | 8.76M |
| 2026-05-26 | CNY 12.63 | +2.35% | CNY 12.13 | CNY 13.16 | CNY 12.13 | 12.17M |