SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 8.95
+0.09 (1.02%)
Sep 3, 2025, 10:45 AM CST
SZZT Electronics CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.51 | 8.60 | 8.39 | 8.48 | 8.48 | -0.35% | 12,377,000 |
| Aug 28, 2025 | 8.65 | 8.75 | 8.22 | 8.51 | 8.51 | -1.62% | 30,422,934 |
| Aug 27, 2025 | 8.90 | 9.13 | 8.61 | 8.65 | 8.65 | -2.70% | 24,081,656 |
| Aug 26, 2025 | 8.45 | 8.89 | 8.42 | 8.89 | 8.89 | 4.96% | 19,701,076 |
| Aug 25, 2025 | 8.52 | 8.65 | 8.39 | 8.47 | 8.47 | -0.47% | 21,545,714 |
| Aug 22, 2025 | 8.56 | 8.75 | 8.47 | 8.51 | 8.51 | 0.47% | 22,355,708 |
| Aug 21, 2025 | 8.65 | 8.81 | 8.40 | 8.47 | 8.47 | 0.71% | 36,463,638 |
| Aug 20, 2025 | 8.08 | 8.41 | 7.94 | 8.41 | 8.41 | 4.99% | 24,531,400 |
| Aug 19, 2025 | 7.60 | 8.01 | 7.56 | 8.01 | 8.01 | 4.98% | 23,768,092 |
| Aug 18, 2025 | 7.48 | 7.72 | 7.43 | 7.63 | 7.63 | 3.53% | 14,682,532 |
| Aug 15, 2025 | 7.16 | 7.37 | 7.10 | 7.37 | 7.37 | 2.93% | 15,434,262 |
| Aug 14, 2025 | 7.22 | 7.36 | 7.15 | 7.16 | 7.16 | -0.83% | 14,939,620 |
| Aug 13, 2025 | 7.16 | 7.25 | 7.14 | 7.22 | 7.22 | 0.98% | 10,038,360 |
| Aug 12, 2025 | 7.20 | 7.22 | 7.10 | 7.15 | 7.15 | -0.69% | 9,203,000 |
| Aug 11, 2025 | 7.14 | 7.26 | 7.11 | 7.20 | 7.20 | 0.84% | 8,663,220 |
| Aug 8, 2025 | 7.06 | 7.18 | 6.99 | 7.14 | 7.14 | 0.56% | 10,720,980 |
| Aug 7, 2025 | 7.02 | 7.13 | 7.01 | 7.10 | 7.10 | 1.28% | 8,622,181 |
| Aug 6, 2025 | 6.95 | 7.09 | 6.91 | 7.01 | 7.01 | 1.01% | 10,612,800 |
| Aug 5, 2025 | 7.00 | 7.08 | 6.91 | 6.94 | 6.94 | -0.43% | 9,223,100 |
| Aug 4, 2025 | 6.67 | 6.98 | 6.66 | 6.97 | 6.97 | 4.03% | 13,672,301 |
| Aug 1, 2025 | 6.70 | 6.76 | 6.67 | 6.70 | 6.70 | - | 7,649,660 |
| Jul 31, 2025 | 6.65 | 6.78 | 6.60 | 6.70 | 6.70 | 0.90% | 12,613,920 |
| Jul 30, 2025 | 6.76 | 6.78 | 6.56 | 6.64 | 6.64 | -1.78% | 13,079,958 |
| Jul 29, 2025 | 6.86 | 6.88 | 6.73 | 6.76 | 6.76 | -1.46% | 10,792,258 |
| Jul 28, 2025 | 6.91 | 7.03 | 6.82 | 6.86 | 6.86 | -0.58% | 12,655,600 |
| Jul 25, 2025 | 6.78 | 6.99 | 6.76 | 6.90 | 6.90 | 2.07% | 14,057,736 |
| Jul 24, 2025 | 6.69 | 6.84 | 6.67 | 6.76 | 6.76 | 1.05% | 10,883,488 |
| Jul 23, 2025 | 6.70 | 6.88 | 6.62 | 6.69 | 6.69 | - | 12,828,500 |
| Jul 22, 2025 | 6.76 | 6.79 | 6.67 | 6.69 | 6.69 | -1.18% | 12,523,680 |
| Jul 21, 2025 | 6.80 | 6.90 | 6.72 | 6.77 | 6.77 | -0.73% | 12,732,605 |
| Jul 18, 2025 | 7.06 | 7.09 | 6.77 | 6.82 | 6.82 | -3.26% | 17,491,200 |
| Jul 17, 2025 | 7.14 | 7.19 | 7.05 | 7.05 | 7.05 | -1.81% | 7,828,860 |
| Jul 16, 2025 | 7.13 | 7.25 | 7.10 | 7.18 | 7.18 | 0.42% | 7,965,548 |
| Jul 15, 2025 | 7.10 | 7.25 | 6.91 | 7.15 | 7.15 | -0.28% | 15,444,300 |
| Jul 14, 2025 | 7.23 | 7.29 | 7.16 | 7.17 | 7.17 | 1.41% | 10,773,400 |
| Jul 11, 2025 | 7.13 | 7.16 | 6.86 | 7.07 | 7.07 | -0.84% | 15,173,963 |
| Jul 10, 2025 | 7.17 | 7.24 | 7.07 | 7.13 | 7.13 | -0.56% | 10,400,683 |
| Jul 9, 2025 | 7.36 | 7.42 | 7.16 | 7.17 | 7.17 | -3.37% | 16,758,073 |
| Jul 8, 2025 | 7.39 | 7.52 | 7.35 | 7.42 | 7.42 | -0.27% | 10,476,596 |
| Jul 7, 2025 | 7.30 | 7.49 | 7.24 | 7.44 | 7.44 | 1.50% | 11,080,229 |
| Jul 4, 2025 | 7.32 | 7.43 | 7.18 | 7.33 | 7.33 | - | 14,231,977 |
| Jul 3, 2025 | 7.49 | 7.59 | 7.30 | 7.33 | 7.33 | -2.40% | 15,834,136 |
| Jul 2, 2025 | 7.38 | 7.55 | 7.28 | 7.51 | 7.51 | 1.76% | 17,536,760 |
| Jul 1, 2025 | 7.08 | 7.40 | 7.02 | 7.38 | 7.38 | 4.24% | 18,469,724 |
| Jun 30, 2025 | 6.95 | 7.10 | 6.82 | 7.08 | 7.08 | 2.61% | 18,231,100 |
| Jun 27, 2025 | 6.89 | 7.12 | 6.87 | 6.90 | 6.90 | -0.58% | 20,310,464 |
| Jun 26, 2025 | 6.91 | 7.07 | 6.70 | 6.94 | 6.94 | 0.43% | 31,078,009 |
| Jun 25, 2025 | 7.12 | 7.47 | 6.78 | 6.91 | 6.91 | -2.81% | 50,376,877 |
| Jun 24, 2025 | 6.84 | 7.11 | 6.80 | 7.11 | 7.11 | 5.02% | 19,958,791 |
| Jun 23, 2025 | 6.42 | 6.80 | 6.28 | 6.77 | 6.77 | 4.31% | 19,127,910 |