Stock listing
Shenzhen:002823 Shenzhen Kaizhong Precision Technology Co., Ltd. (凯中精密) 股价
Follow Shenzhen Kaizhong Precision Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002823
¥11.73 CNY -0.04 (-0.3%)
Close on Nov 3, 2026
- Day range
- ¥11.54 – ¥11.92 CNYNov 3, 2026
- Volume
- 9.24M sharesNov 3, 2026
- Market cap
- ¥3.84B CNYAt the close on Nov 3, 2026 · price × 327.5M shares outstanding
- 52-week range
- ¥11.10 – ¥21.35 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥79.96M CNYMedian day 3.90M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002823 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.73 | -0.04 | -0.3% | ¥11.65 | ¥11.92 | ¥11.54 | 9,242,314 | |
| ¥11.77 | +0.03 | +0.3% | ¥11.90 | ¥12.00 | ¥11.10 | 14,500,612 | |
| ¥11.74 | -1.14 | -8.9% | ¥12.57 | ¥12.78 | ¥11.74 | 18,459,050 | |
| ¥12.88 | -1.08 | -7.7% | ¥13.38 | ¥13.50 | ¥12.74 | 23,355,446 | |
| ¥13.96 | +0.47 | +3.5% | ¥13.56 | ¥14.39 | ¥13.56 | 37,256,507 | |
| ¥13.49 | +1.23 | +10.0% | ¥12.26 | ¥13.49 | ¥12.25 | 22,935,636 | |
| ¥12.26 | -0.42 | -3.3% | ¥12.65 | ¥12.80 | ¥12.22 | 6,724,900 | |
| ¥12.68 | +0.22 | +1.8% | ¥12.21 | ¥12.72 | ¥11.71 | 11,437,186 | |
| ¥12.46 | +0.42 | +3.5% | ¥12.05 | ¥12.92 | ¥12.02 | 10,748,601 | |
| ¥12.04 | -0.25 | -2.0% | ¥12.26 | ¥12.38 | ¥12.00 | 2,603,892 | |
| ¥12.29 | +0.17 | +1.4% | ¥12.02 | ¥12.35 | ¥12.02 | 2,899,254 | |
| ¥12.12 | +0.17 | +1.4% | ¥11.87 | ¥12.17 | ¥11.77 | 3,232,000 | |
| ¥11.95 | +0.18 | +1.5% | ¥11.98 | ¥12.19 | ¥11.80 | 3,517,000 | |
| ¥11.77 | -0.36 | -3.0% | ¥11.91 | ¥11.97 | ¥11.74 | 3,697,000 | |
| ¥12.13 | -0.33 | -2.6% | ¥12.40 | ¥12.50 | ¥12.12 | 2,379,287 | |
| ¥12.46 | -0.07 | -0.6% | ¥12.41 | ¥12.54 | ¥12.08 | 3,557,100 | |
| ¥12.53 | -0.08 | -0.6% | ¥12.60 | ¥12.70 | ¥12.47 | 2,809,703 | |
| ¥12.61 | -0.08 | -0.6% | ¥12.66 | ¥12.69 | ¥12.18 | 4,201,200 | |
| ¥12.69 | -0.03 | -0.2% | ¥12.80 | ¥12.92 | ¥12.60 | 2,438,343 | |
| ¥12.72 | -0.03 | -0.2% | ¥12.83 | ¥12.92 | ¥12.67 | 2,280,300 | |
| ¥12.75 | +0.09 | +0.7% | ¥12.62 | ¥12.85 | ¥12.55 | 2,384,187 | |
| ¥12.66 | -0.26 | -2.0% | ¥12.88 | ¥13.02 | ¥12.54 | 4,241,233 | |
| ¥12.92 | -0.08 | -0.6% | ¥12.94 | ¥13.10 | ¥12.92 | 2,717,063 | |
| ¥13.00 | +0.07 | +0.5% | ¥12.93 | ¥13.04 | ¥12.83 | 2,828,185 | |
| ¥12.93 | -0.04 | -0.3% | ¥13.04 | ¥13.09 | ¥12.87 | 2,894,392 | |
| ¥12.97 | +0.22 | +1.7% | ¥12.73 | ¥13.00 | ¥12.71 | 3,740,014 | |
| ¥12.75 | +0.23 | +1.8% | ¥12.64 | ¥12.78 | ¥12.57 | 2,830,716 | |
| ¥12.52 | -0.06 | -0.5% | ¥12.52 | ¥12.66 | ¥12.37 | 2,362,300 | |
| ¥12.58 | +0.06 | +0.5% | ¥12.48 | ¥12.66 | ¥12.42 | 2,548,300 | |
| ¥12.52 | -0.23 | -1.8% | ¥12.70 | ¥12.74 | ¥12.51 | 2,192,600 | |
| ¥12.75 | +0.26 | +2.1% | ¥12.46 | ¥12.78 | ¥12.41 | 3,265,400 | |
| ¥12.49 | -0.23 | -1.8% | ¥12.64 | ¥12.69 | ¥12.31 | 3,904,000 | |
| ¥12.72 | -0.38 | -2.9% | ¥12.91 | ¥12.92 | ¥12.70 | 2,756,515 | |
| ¥13.10 | -0.04 | -0.3% | ¥13.08 | ¥13.21 | ¥13.01 | 2,635,971 | |
| ¥13.14 | -0.04 | -0.3% | ¥13.18 | ¥13.21 | ¥13.01 | 3,396,750 | |
| ¥13.18 | +0.09 | +0.7% | ¥13.13 | ¥13.23 | ¥13.06 | 2,364,700 | |
| ¥13.09 | -0.25 | -1.9% | ¥13.43 | ¥13.48 | ¥13.04 | 4,372,974 | |
| ¥13.34 | +0.12 | +0.9% | ¥13.28 | ¥13.49 | ¥13.22 | 4,212,300 | |
| ¥13.22 | +0.06 | +0.5% | ¥13.06 | ¥13.25 | ¥12.91 | 3,651,855 | |
| ¥13.16 | 0.00 | 0.0% | ¥13.16 | ¥13.20 | ¥13.07 | 4,019,100 | |
| ¥13.16 | +0.12 | +0.9% | ¥12.90 | ¥13.17 | ¥12.88 | 3,206,900 | |
| ¥13.04 | -0.05 | -0.4% | ¥13.09 | ¥13.13 | ¥12.98 | 3,358,700 | |
| ¥13.09 | +0.13 | +1.0% | ¥12.91 | ¥13.23 | ¥12.87 | 5,252,776 | |
| ¥12.96 | -0.12 | -0.9% | ¥13.13 | ¥13.15 | ¥12.87 | 3,741,500 | |
| ¥13.08 | +0.36 | +2.8% | ¥12.72 | ¥13.12 | ¥12.60 | 4,689,312 | |
| ¥12.72 | -0.06 | -0.5% | ¥12.72 | ¥12.87 | ¥12.56 | 3,307,500 | |
| ¥12.78 | +0.02 | +0.2% | ¥12.59 | ¥12.83 | ¥12.50 | 3,385,895 | |
| ¥12.76 | +0.11 | +0.9% | ¥12.74 | ¥12.87 | ¥12.61 | 4,094,118 | |
| ¥12.65 | -0.93 | -6.8% | ¥13.40 | ¥13.43 | ¥12.61 | 9,158,428 | |
| ¥13.58 | -0.08 | -0.6% | ¥13.66 | ¥13.70 | ¥13.42 | 5,909,389 | |
| ¥13.66 | -0.06 | -0.4% | ¥13.71 | ¥13.71 | ¥13.38 | 7,694,566 | |
| ¥13.72 | -0.57 | -4.0% | ¥14.05 | ¥14.10 | ¥13.44 | 13,853,004 | |
| ¥14.29 | +0.72 | +5.3% | ¥13.63 | ¥14.57 | ¥13.44 | 17,832,095 | |
| ¥13.57 | +0.20 | +1.5% | ¥13.30 | ¥13.59 | ¥13.26 | 4,747,300 | |
| ¥13.37 | -0.02 | -0.1% | ¥13.34 | ¥13.46 | ¥13.15 | 4,118,285 | |
| ¥13.39 | +0.03 | +0.2% | ¥13.32 | ¥13.39 | ¥13.08 | 4,755,400 | |
| ¥13.36 | +0.04 | +0.3% | ¥13.32 | ¥13.37 | ¥13.11 | 4,608,392 | |
| ¥13.32 | -0.03 | -0.2% | ¥13.35 | ¥13.41 | ¥13.15 | 4,446,342 | |
| ¥13.35 | +0.11 | +0.8% | ¥13.24 | ¥13.45 | ¥13.23 | 4,853,980 | |
| ¥13.24 | -0.05 | -0.4% | ¥13.49 | ¥13.50 | ¥13.22 | 6,036,841 | |
| ¥13.29 | +0.39 | +3.0% | ¥12.91 | ¥13.31 | ¥12.90 | 4,694,609 |
- Ticker
- Shenzhen:002823
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Kaizhong Precision Technology Co., Ltd.