Shenzhen Click Technology
可立克 SZ002782 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.99
-0.36
(-2.51%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.64
High
14.64
Low
13.98
Prev close
14.35
Amplitude
4.60%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.59
MA10
14.89
MA20
15.08
MA60
15.14
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.64 | 14.64 | 13.98 | 13.99 | 5M |
| 2 | 2026-09-29 | 14.42 | 14.48 | 14.11 | 14.35 | 6M |
| 3 | 2026-09-28 | 14.96 | 14.96 | 13.95 | 14.14 | 10M |
| 4 | 2026-09-24 | 15.43 | 15.43 | 14.93 | 14.96 | 7M |
| 5 | 2026-09-23 | 15.30 | 15.64 | 15.24 | 15.52 | 8M |
| 6 | 2026-09-22 | 15.63 | 15.68 | 15.28 | 15.33 | 7M |
| 7 | 2026-09-21 | 15.21 | 15.62 | 15.16 | 15.50 | 9M |
| 8 | 2026-09-18 | 15.08 | 15.35 | 14.88 | 15.21 | 7M |
| 9 | 2026-09-17 | 14.93 | 15.11 | 14.72 | 14.87 | 5M |
| 10 | 2026-09-16 | 14.77 | 15.17 | 14.68 | 14.98 | 6M |
| 11 | 2026-09-15 | 14.96 | 15.15 | 14.73 | 14.80 | 5M |
| 12 | 2026-09-14 | 14.80 | 15.28 | 14.70 | 15.05 | 5M |
52W
Data range
12.47
8.1%
31.23
High/low over the last 250 trading days, and where the price sits.
← Stocks