Shenzhen - Delayed Quote
CNY
Shenzhen Capchem Technology Co., Ltd. (300037.SZ)
47.90
-0.97
(-1.98%)
At close: October 30 at 3:04:22 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.00
50.47
47.60
47.90
47.90
11,196,906
Oct 29, 2026
50.24
50.69
48.80
48.87
48.87
10,294,195
Oct 28, 2026
49.21
51.50
49.21
50.73
50.73
12,424,810
Oct 27, 2026
53.49
53.57
49.00
49.20
49.20
14,626,982
Oct 26, 2026
53.50
54.18
51.87
53.02
53.02
14,134,677
Oct 23, 2026
50.68
54.48
49.00
54.18
54.18
18,429,918
Oct 22, 2026
52.51
52.97
50.18
51.22
51.22
13,906,349
Oct 21, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
55.80
56.83
52.10
52.48
52.48
16,923,776
Oct 20, 2026
55.92
57.14
55.08
55.79
55.49
8,805,869
Oct 19, 2026
55.40
56.67
54.07
56.36
56.06
8,851,771
Oct 16, 2026
57.02
57.30
54.94
55.47
55.17
9,120,919
Oct 15, 2026
56.80
57.99
55.70
56.29
55.99
11,709,199
Oct 14, 2026
61.42
62.45
58.50
58.69
58.37
10,189,144
Oct 13, 2026
60.00
62.78
59.28
61.55
61.22
14,978,964
Oct 12, 2026
64.59
64.70
59.45
60.11
59.79
15,852,494
Oct 9, 2026
66.36
66.80
62.13
64.79
64.44
15,718,470
Oct 8, 2026
66.48
68.18
65.81
66.85
66.49
15,850,905
Sep 30, 2026
65.98
66.96
65.51
66.52
66.16
8,296,319
Sep 29, 2026
66.34
68.19
65.09
65.93
65.58
14,068,522
Sep 28, 2026
70.33
71.77
66.63
66.67
66.31
15,198,372
Sep 24, 2026
72.36
72.36
70.02
70.58
70.20
9,451,709
Sep 23, 2026
70.73
72.70
70.50
72.37
71.98
8,521,731
Sep 22, 2026
72.68
73.00
70.51
70.75
70.37
10,904,584
Sep 21, 2026
73.06
73.99
71.65
71.96
71.57
9,961,384
Sep 18, 2026
73.53
73.90
71.78
73.13
72.74
12,770,204
Sep 17, 2026
73.00
73.96
72.00
72.40
72.01
9,547,319
Sep 16, 2026
72.01
74.40
70.17
73.50
73.10
14,937,362
Sep 15, 2026
72.49
76.45
71.58
72.95
72.56
22,075,400
Sep 14, 2026
70.74
73.17
69.33
73.02
72.63
17,104,266
Sep 11, 2026
68.80
72.08
68.10
71.53
71.15
19,574,789
Sep 10, 2026
67.80
70.30
67.11
69.74
69.36
14,744,235
Sep 9, 2026
67.60
69.02
67.10
68.49
68.12
13,005,910
Sep 8, 2026
68.58
69.41
66.22
67.52
67.16
13,685,082
Sep 7, 2026
64.25
68.26
63.50
68.13
67.76
21,880,507
Sep 4, 2026
63.64
65.16
61.88
62.55
62.21
11,916,620
Sep 3, 2026
62.62
64.18
61.92
63.65
63.31
10,824,065
Sep 2, 2026
63.70
64.01
62.06
62.28
61.95
9,121,089
Sep 1, 2026
66.00
66.88
64.21
64.66
64.31
11,617,736
Aug 31, 2026
64.00
65.90
62.90
65.60
65.25
12,974,029
Aug 28, 2026
65.50
67.98
65.31
65.41
65.06
15,753,124
Aug 27, 2026
61.42
65.45
60.55
65.39
65.04
17,418,140
Aug 26, 2026
60.92
62.25
60.42
61.20
60.87
9,677,162
Aug 25, 2026
61.88
62.00
59.19
60.60
60.27
15,691,413
Aug 24, 2026
63.37
64.65
60.78
62.00
61.67
14,937,127
Aug 21, 2026
64.05
66.31
62.50
63.35
63.01
18,395,556
Aug 20, 2026
64.27
66.27
63.56
65.15
64.80
11,647,232
Aug 19, 2026
66.88
67.49
63.80
64.15
63.81
14,880,182
Aug 18, 2026
69.87
69.90
66.76
67.97
67.60
16,022,678
Aug 17, 2026
66.48
69.88
66.16
69.67
69.30
16,967,272
Aug 14, 2026
66.03
68.37
65.73
66.88
66.52
13,451,325
Aug 13, 2026
67.18
69.00
65.58
65.63
65.28
17,836,206
Aug 12, 2026
65.80
67.45
65.00
66.55
66.19
11,506,069
Aug 11, 2026
66.05
67.65
65.20
65.82
65.47
11,009,392
Aug 10, 2026
67.20
68.98
65.63
66.55
66.19
13,932,843
Aug 7, 2026
66.79
67.59
65.18
66.80
66.44
15,641,659
Aug 6, 2026
66.51
68.80
65.51
67.32
66.96
15,905,936
Aug 5, 2026
63.06
67.89
62.67
67.00
66.64
18,929,825
Aug 4, 2026
60.99
64.49
60.99
63.57
63.23
16,980,584
Aug 3, 2026
62.56
62.58
60.10
60.97
60.64
13,916,755
Jul 31, 2026
63.70
65.58
62.59
62.60
62.26
22,762,212
Jul 30, 2026
61.55
62.44
59.25
61.06
60.73
19,617,682
Jul 29, 2026
58.78
62.88
56.54
61.72
61.39
28,172,354
Jul 28, 2026
61.42
62.17
58.48
58.78
58.46
17,455,171
Jul 27, 2026
61.30
62.53
60.08
62.42
62.08
23,806,345
Jul 24, 2026
61.47
62.59
59.20
60.60
60.27
20,221,134
Jul 23, 2026
59.96
62.16
59.30
61.40
61.07
20,106,323
Jul 22, 2026
62.02
62.90
58.84
59.56
59.24
20,552,435
Jul 21, 2026
56.99
62.18
56.31
62.02
61.69
29,125,827
Jul 20, 2026
61.60
62.62
55.30
56.99
56.68
27,850,593
Jul 17, 2026
64.15
64.28
60.06
60.40
60.08
20,985,029
Jul 16, 2026
67.42
67.53
63.30
63.87
63.53
20,502,466
Jul 15, 2026
70.05
71.98
66.66
67.20
66.84
16,644,685
Jul 14, 2026
68.00
69.98
66.70
69.25
68.88
19,785,623
Jul 13, 2026
72.48
73.55
67.20
67.41
67.05
31,660,188
Jul 10, 2026
81.97
82.48
72.58
72.58
72.19
41,335,807
Jul 9, 2026
78.01
81.55
75.90
81.11
80.67
27,993,951
Jul 8, 2026
83.68
84.99
75.53
77.43
77.01
38,642,864
Jul 7, 2026
85.28
87.39
83.46
85.04
84.58
20,598,788
Jul 6, 2026
88.79
94.36
84.38
85.13
84.67
34,002,574
Jul 3, 2026
88.37
93.88
87.20
88.96
88.48
30,082,552
Jul 2, 2026
90.81
92.33
86.60
87.79
87.32
34,436,177
Jul 1, 2026
93.62
96.08
89.30
93.55
93.05
37,301,798
Jun 30, 2026
84.48
93.36
84.07
92.85
92.35
46,592,805
Jun 29, 2026
84.92
87.60
81.30
84.03
83.58
30,059,547
Jun 26, 2026
88.91
90.20
83.40
83.42
82.97
36,544,574
Jun 25, 2026
88.19
93.88
87.51
90.29
89.80
33,023,351
Jun 24, 2026
87.57
91.39
83.31
89.30
88.82
30,884,238
Jun 23, 2026
90.00
93.05
85.40
88.00
87.53
36,656,075
Jun 22, 2026
83.00
90.68
82.01
89.99
89.51
40,069,626
Jun 18, 2026
85.66
85.80
80.76
83.29
82.84
47,027,755
Jun 17, 2026
78.05
86.80
77.86
86.02
85.56
45,416,833
Jun 16, 2026
76.89
83.83
76.51
80.40
79.97
47,371,268
Jun 15, 2026
74.70
77.66
72.72
77.38
76.96
40,957,424
Jun 12, 2026
76.01
77.88
73.08
74.30
73.90
36,130,716
Jun 11, 2026
71.90
76.99
71.02
75.60
75.19
41,588,390
Jun 10, 2026
73.00
73.86
70.12
72.15
71.76
30,919,964
Jun 9, 2026
74.50
76.71
72.00
74.26
73.86
40,434,703
Jun 8, 2026
77.00
77.99
72.78
73.26
72.87
43,635,206
Jun 5, 2026
79.13
79.80
75.30
75.98
75.57
35,554,475
Jun 4, 2026
69.85
79.97
69.03
78.30
77.88
51,934,301
Jun 3, 2026
71.49
72.88
69.60
71.05
70.67
30,878,896
Jun 2, 2026
71.39
73.50
68.60
71.75
71.36
28,774,089
Jun 1, 2026
73.88
75.20
70.44
70.96
70.58
29,651,560
May 29, 2026
78.20
78.97
72.82
73.64
73.24
41,763,358
May 28, 2026
76.97
80.88
73.61
79.91
79.48
55,403,955
May 27, 2026
70.02
75.88
70.02
74.72
74.32
52,397,649
May 26, 2026
67.74
72.00
67.50
69.58
69.21
33,593,261
May 25, 2026
72.75
73.96
67.58
68.41
68.04
44,975,225
May 22, 2026
67.50
73.37
66.84
72.92
72.53
47,684,404
May 21, 2026
68.31
71.20
66.53
66.53
66.17
42,923,371
May 20, 2026
64.26
68.38
64.03
67.93
67.56
39,120,017
May 19, 2026
62.39
64.90
61.80
64.70
64.35
23,216,173
May 18, 2026
62.85
63.67
60.86
62.67
62.33
19,359,779
May 15, 2026
63.58
64.69
62.22
63.15
62.81
26,134,607
May 14, 2026
65.01
65.74
62.70
62.72
62.38
22,400,259
May 13, 2026
64.36
65.09
64.01
64.69
64.34
22,242,394
May 12, 2026
66.88
66.95
64.00
64.53
64.18
32,219,390
May 11, 2026
66.00
67.34
65.02
67.10
66.74
26,570,314
May 8, 2026
67.98
69.36
65.88
66.00
65.65
34,282,044
May 7, 2026
69.99
70.00
66.83
69.50
69.13
43,015,730
May 6, 2026
70.10
72.86
69.09
71.12
70.74
36,342,483
Apr 30, 2026
70.30
70.52
68.12
69.10
68.73
34,374,411
Apr 29, 2026
65.79
71.83
65.46
70.93
70.55
46,337,898
Apr 28, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
66.88
67.45
65.28
66.51
66.15
33,300,036
Apr 27, 2026
65.00
70.86
64.01
68.80
67.93
45,269,955
Apr 24, 2026
62.01
65.66
61.86
64.80
63.98
31,858,137
Apr 23, 2026
63.26
63.57
60.88
62.31
61.52
23,477,699
Apr 22, 2026
62.80
64.45
62.13
62.71
61.92
21,749,065
Apr 21, 2026
62.90
63.42
60.19
62.88
62.09
25,523,926
Apr 20, 2026
62.90
63.69
61.57
62.53
61.74
21,253,238
Apr 17, 2026
63.47
64.24
62.31
62.77
61.98
21,585,349
Apr 16, 2026
63.75
64.88
62.40
63.51
62.71
23,070,082
Apr 15, 2026
64.15
64.79
62.70
63.02
62.23
21,007,327
Apr 14, 2026
64.07
64.52
62.04
64.45
63.64
26,240,581
Apr 13, 2026
64.04
66.10
62.96
63.36
62.56
34,849,318
Apr 10, 2026
60.22
64.95
60.22
63.77
62.97
37,350,214
Apr 9, 2026
57.80
61.21
57.20
60.06
59.30
23,438,699
Apr 8, 2026
56.00
58.60
56.00
58.31
57.57
20,650,764
Apr 7, 2026
54.08
56.05
54.02
55.11
54.42
13,410,452
Apr 3, 2026
55.78
56.35
52.45
53.74
53.06
17,772,159
Apr 2, 2026
57.40
57.88
54.89
55.53
54.83
14,597,562
Apr 1, 2026
57.10
59.20
55.47
57.22
56.50
19,400,834
Mar 31, 2026
58.42
58.68
56.27
56.32
55.61
16,587,007
Mar 30, 2026
58.75
59.61
57.11
59.20
58.45
21,206,890
Mar 27, 2026
57.60
60.37
56.76
59.35
58.60
32,413,090
Mar 26, 2026
56.97
60.13
56.15
58.48
57.74
32,249,788
Mar 25, 2026
54.48
57.28
53.22
56.97
56.25
25,325,600
Mar 24, 2026
56.15
56.56
52.12
54.40
53.71
22,194,039
Mar 23, 2026
56.43
58.00
54.93
55.21
54.51
20,166,553
Mar 20, 2026
54.82
59.30
54.36
56.80
56.08
26,957,784
Mar 19, 2026
55.61
56.47
53.73
54.40
53.71
15,625,732
Mar 18, 2026
58.00
58.10
55.30
56.04
55.33
14,273,504
Mar 17, 2026
59.55
60.50
57.26
57.43
56.71
22,563,552
Mar 16, 2026
59.57
62.15
59.00
59.25
58.50
26,819,861
Mar 13, 2026
59.81
61.48
59.23
59.40
58.65
24,901,029
Mar 12, 2026
57.13
59.60
56.80
59.17
58.42
25,285,306
Mar 11, 2026
55.36
58.38
54.82
57.40
56.68
22,659,710
Mar 10, 2026
56.01
56.85
55.13
55.46
54.76
13,293,069
Mar 9, 2026
54.39
56.02
52.91
55.75
55.05
16,284,116
Mar 6, 2026
54.82
55.55
54.17
54.69
54.00
11,248,388
Mar 5, 2026
55.70
55.93
54.58
55.13
54.44
11,614,999
Mar 4, 2026
54.81
56.25
54.51
54.82
54.13
12,833,088
Mar 3, 2026
56.80
57.70
54.45
55.37
54.67
18,631,482
Mar 2, 2026
56.52
58.18
56.42
56.60
55.89
14,462,977
Feb 27, 2026
57.48
57.75
56.58
57.11
56.39
14,318,478
Feb 26, 2026
60.02
60.19
57.39
57.58
56.85
21,421,299
Feb 25, 2026
56.83
60.37
56.40
58.85
58.11
25,948,007
Feb 24, 2026
57.43
57.43
56.00
56.82
56.10
14,916,348
Feb 13, 2026
56.15
58.40
55.58
56.74
56.02
21,122,804
Feb 12, 2026
55.03
57.00
53.85
56.15
55.44
22,320,072
Feb 11, 2026
51.40
56.54
51.21
55.03
54.34
31,682,330
Feb 10, 2026
51.12
51.56
50.70
50.88
50.24
9,187,769
Feb 9, 2026
50.50
51.59
50.17
51.12
50.48
14,318,003
Feb 6, 2026
48.00
51.17
47.66
50.17
49.54
17,683,610
Feb 5, 2026
49.20
49.60
48.08
48.44
47.83
9,206,427
Feb 4, 2026
50.06
50.13
48.45
49.51
48.89
12,769,430
Feb 3, 2026
49.21
50.35
48.80
50.13
49.50
13,020,344
Feb 2, 2026
50.55
51.00
48.48
48.51
47.90
13,925,331
Jan 30, 2026
51.21
51.58
49.08
50.66
50.02
17,031,581
Jan 29, 2026
52.90
53.91
51.12
51.21
50.56
17,309,304
Jan 28, 2026
54.00
54.00
51.78
53.10
52.43
23,520,841
Jan 27, 2026
55.56
57.22
52.74
54.00
53.32
21,113,898
Jan 26, 2026
58.18
58.68
55.21
55.82
55.12
22,047,888
Jan 23, 2026
56.70
58.34
56.70
58.20
57.47
21,464,287
Jan 22, 2026
56.94
57.66
55.88
56.30
55.59
16,480,887
Jan 21, 2026
54.00
57.87
53.68
56.98
56.26
23,006,379
Jan 20, 2026
56.75
57.07
53.16
54.72
54.03
21,939,089
Jan 19, 2026
55.00
57.15
55.00
56.58
55.87
17,325,669
Jan 16, 2026
56.60
57.48
55.50
55.67
54.97
25,395,125
Jan 15, 2026
53.60
57.08
53.44
55.35
54.65
26,113,962
Jan 14, 2026
54.00
55.60
52.93
54.02
53.34
25,703,984
Jan 13, 2026
54.73
55.96
53.80
54.66
53.97
24,994,170
Jan 12, 2026
55.35
56.22
53.45
54.64
53.95
25,025,336
Jan 9, 2026
52.80
56.48
52.28
55.47
54.77
31,064,629
Jan 8, 2026
53.20
53.63
52.11
52.96
52.29
20,020,247
Jan 7, 2026
53.78
54.55
53.13
53.62
52.94
21,743,203
Jan 6, 2026
54.55
54.96
53.61
54.13
53.45
24,242,636
Jan 5, 2026
53.30
53.98
52.20
53.68
53.00
21,058,425
Dec 31, 2025
52.79
53.55
51.79
52.40
51.74
15,113,619
Dec 30, 2025
51.47
53.10
51.19
52.54
51.88
17,411,797
Dec 29, 2025
53.70
53.99
51.78
51.88
51.23
28,483,488
Dec 26, 2025
54.98
55.95
53.26
54.61
53.92
33,302,241
Dec 25, 2025
52.60
54.18
51.77
53.66
52.98
22,513,973
Dec 24, 2025
52.27
54.38
52.02
53.09
52.42
29,241,270
Dec 23, 2025
49.82
53.59
49.55
52.50
51.84
32,181,937
Dec 22, 2025
49.35
50.50
48.89
49.92
49.29
15,930,334
Dec 19, 2025
47.88
50.65
47.88
49.32
48.70
20,116,105
Dec 18, 2025
48.48
49.36
47.92
47.96
47.36
13,249,149
Dec 17, 2025
47.25
49.11
46.80
49.01
48.39
19,601,375
Dec 16, 2025
47.60
47.79
46.04
46.79
46.20
12,474,224
Dec 15, 2025
47.70
48.88
47.43
47.67
47.07
11,328,675
Dec 12, 2025
48.83
49.38
46.70
48.02
47.41
19,701,192
Dec 11, 2025
49.50
50.46
48.50
48.57
47.96
15,030,505
Dec 10, 2025
49.10
49.67
48.09
49.25
48.63
13,741,389
Dec 9, 2025
49.37
50.22
48.51
49.06
48.44
13,447,116
Dec 8, 2025
48.78
50.16
48.61
49.74
49.11
15,130,934
Dec 5, 2025
49.00
49.38
47.79
48.92
48.30
14,995,876
Dec 4, 2025
50.08
50.35
48.50
48.96
48.34
16,227,277
Dec 3, 2025
51.82
52.02
49.68
50.00
49.37
16,727,724
Dec 2, 2025
52.14
52.50
51.40
51.46
50.81
15,240,823
Dec 1, 2025
52.56
54.43
52.32
52.86
52.19
26,364,882
Nov 28, 2025
51.00
53.49
50.77
52.56
51.90
25,494,610
Nov 27, 2025
49.80
52.19
49.67
51.45
50.80
27,439,700
Nov 26, 2025
51.47
51.47
50.10
50.21
49.58
22,732,727
Nov 25, 2025
50.70
52.40
49.70
51.54
50.89
27,394,154
Nov 24, 2025
50.55
50.99
49.00
50.03
49.40
25,327,133
Nov 21, 2025
51.66
52.99
50.08
50.32
49.69
41,617,177
Nov 20, 2025
57.00
58.52
54.10
54.30
53.62
39,757,377
Nov 19, 2025
56.50
59.42
55.81
57.93
57.20
37,308,105
Nov 18, 2025
64.71
64.71
57.45
57.63
56.90
55,279,757
Nov 17, 2025
62.30
68.05
60.10
64.91
64.09
66,437,801
Nov 14, 2025
62.98
63.60
60.50
61.35
60.58
52,539,800
Nov 13, 2025
58.00
65.49
58.00
64.30
63.49
71,135,091
Nov 12, 2025
55.30
56.30
52.10
54.73
54.04
35,654,574
Nov 11, 2025
53.74
59.33
52.99
56.51
55.80
50,090,878
Nov 10, 2025
56.36
57.20
53.58
53.69
53.01
39,478,599
Nov 7, 2025
53.88
57.50
51.79
55.68
54.98
52,062,721
Nov 6, 2025
49.70
52.83
49.70
51.41
50.76
21,396,408
Nov 5, 2025
48.01
51.48
48.01
50.39
49.75
22,850,750
Nov 4, 2025
50.73
51.93
49.54
49.87
49.24
18,133,136
Nov 3, 2025
52.50
52.98
49.66
50.90
50.26
28,208,338
Oct 31, 2025
50.99
56.92
50.90
53.10
52.43
46,984,580
Oct 30, 2025
49.05
50.88
48.40
50.01
49.38
25,073,508
