SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 9.72
+0.03 (0.31%)
At close: Jan 23, 2026
SZZT Electronics CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.69 | 9.75 | 9.59 | 9.72 | 9.72 | 0.31% | 16,796,660 |
| Jan 22, 2026 | 9.53 | 9.76 | 9.45 | 9.69 | 9.69 | 2.22% | 16,736,309 |
| Jan 21, 2026 | 9.41 | 9.62 | 9.39 | 9.48 | 9.48 | 0.32% | 15,451,000 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.37 | 9.45 | 9.45 | -5.22% | 30,170,470 |
| Jan 19, 2026 | 10.11 | 10.13 | 9.90 | 9.97 | 9.97 | -2.35% | 22,013,710 |
| Jan 16, 2026 | 10.72 | 10.76 | 10.12 | 10.21 | 10.21 | -4.31% | 37,056,400 |
| Jan 15, 2026 | 10.91 | 10.95 | 10.50 | 10.67 | 10.67 | -3.00% | 34,601,140 |
| Jan 14, 2026 | 10.56 | 11.29 | 10.52 | 11.00 | 11.00 | 4.76% | 64,441,950 |
| Jan 13, 2026 | 10.81 | 11.00 | 10.47 | 10.50 | 10.50 | -2.42% | 31,737,260 |
| Jan 12, 2026 | 10.46 | 10.79 | 10.46 | 10.76 | 10.76 | 2.97% | 32,247,880 |
| Jan 9, 2026 | 10.43 | 10.69 | 10.42 | 10.45 | 10.45 | - | 26,935,990 |
| Jan 8, 2026 | 10.51 | 10.55 | 10.34 | 10.45 | 10.45 | - | 27,428,650 |
| Jan 7, 2026 | 10.77 | 10.99 | 10.40 | 10.45 | 10.45 | -4.13% | 56,456,739 |
| Jan 6, 2026 | 9.94 | 10.90 | 9.93 | 10.90 | 10.90 | 9.99% | 48,289,151 |
| Jan 5, 2026 | 10.12 | 10.18 | 9.85 | 9.91 | 9.91 | -2.08% | 28,402,260 |
| Dec 31, 2025 | 10.21 | 10.41 | 10.05 | 10.12 | 10.12 | -4.17% | 33,391,880 |
| Dec 30, 2025 | 10.53 | 11.37 | 10.49 | 10.56 | 10.56 | 1.15% | 46,110,610 |
| Dec 29, 2025 | 10.53 | 10.75 | 10.33 | 10.44 | 10.44 | -0.57% | 27,157,100 |
| Dec 26, 2025 | 10.80 | 11.17 | 10.47 | 10.50 | 10.50 | -5.41% | 56,591,448 |
| Dec 25, 2025 | 10.08 | 11.10 | 9.99 | 11.10 | 11.10 | 10.01% | 54,485,471 |
| Dec 24, 2025 | 9.80 | 10.68 | 9.80 | 10.09 | 10.09 | 3.91% | 54,761,390 |
| Dec 22, 2025 | 9.59 | 9.82 | 9.55 | 9.71 | 9.71 | 1.89% | 8,840,080 |
| Dec 19, 2025 | 9.45 | 9.63 | 9.28 | 9.53 | 9.53 | 0.95% | 13,472,290 |
| Dec 18, 2025 | 9.74 | 9.95 | 9.40 | 9.44 | 9.44 | -3.67% | 14,533,090 |
| Dec 17, 2025 | 9.20 | 9.87 | 9.02 | 9.80 | 9.80 | 4.26% | 18,571,570 |
| Dec 16, 2025 | 9.83 | 9.89 | 9.40 | 9.40 | 9.40 | -4.95% | 11,313,400 |
| Dec 15, 2025 | 9.66 | 10.10 | 9.51 | 9.89 | 9.89 | 0.41% | 9,239,182 |
| Dec 12, 2025 | 10.10 | 10.21 | 9.79 | 9.85 | 9.85 | -2.96% | 12,811,790 |
| Dec 11, 2025 | 10.50 | 10.61 | 10.07 | 10.15 | 10.15 | -3.97% | 11,873,500 |
| Dec 10, 2025 | 10.62 | 10.70 | 10.47 | 10.57 | 10.57 | -1.95% | 8,326,100 |
| Dec 9, 2025 | 10.68 | 10.86 | 10.68 | 10.78 | 10.78 | 0.37% | 8,453,807 |
| Dec 8, 2025 | 10.44 | 10.84 | 10.43 | 10.74 | 10.74 | 1.51% | 8,621,232 |
| Dec 5, 2025 | 10.20 | 10.65 | 10.11 | 10.58 | 10.58 | 3.93% | 10,328,100 |
| Dec 4, 2025 | 10.27 | 10.37 | 10.06 | 10.18 | 10.18 | -1.26% | 8,560,700 |
| Dec 3, 2025 | 10.50 | 10.52 | 10.23 | 10.31 | 10.31 | -1.81% | 9,941,960 |
| Dec 2, 2025 | 10.44 | 10.56 | 10.30 | 10.50 | 10.50 | 0.29% | 9,193,749 |
| Dec 1, 2025 | 10.50 | 10.63 | 10.36 | 10.47 | 10.47 | - | 9,939,676 |
| Nov 28, 2025 | 10.67 | 10.68 | 10.36 | 10.47 | 10.47 | -0.76% | 9,966,740 |
| Nov 27, 2025 | 10.47 | 10.70 | 10.47 | 10.55 | 10.55 | 1.25% | 11,480,000 |
| Nov 26, 2025 | 10.51 | 10.80 | 10.39 | 10.42 | 10.42 | - | 16,713,870 |
| Nov 25, 2025 | 10.02 | 10.42 | 10.00 | 10.42 | 10.42 | 5.04% | 14,142,997 |
| Nov 24, 2025 | 9.46 | 9.92 | 9.20 | 9.92 | 9.92 | 4.97% | 16,123,330 |
| Nov 21, 2025 | 9.80 | 9.98 | 9.45 | 9.45 | 9.45 | -5.03% | 22,017,168 |
| Nov 20, 2025 | 10.45 | 10.54 | 9.93 | 9.95 | 9.95 | -4.78% | 24,468,676 |
| Nov 19, 2025 | 11.00 | 11.10 | 10.45 | 10.45 | 10.45 | -5.00% | 18,495,400 |
| Nov 18, 2025 | 10.81 | 11.09 | 10.77 | 11.00 | 11.00 | 1.29% | 10,622,100 |
| Nov 17, 2025 | 10.40 | 10.86 | 10.37 | 10.86 | 10.86 | 4.22% | 9,852,155 |
| Nov 14, 2025 | 10.46 | 10.49 | 10.35 | 10.42 | 10.42 | -0.48% | 6,360,703 |
| Nov 13, 2025 | 10.20 | 10.55 | 10.10 | 10.47 | 10.47 | 3.25% | 10,499,040 |
| Nov 12, 2025 | 10.18 | 10.22 | 10.08 | 10.14 | 10.14 | -0.39% | 7,699,977 |