SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 8.23
-0.26 (-3.06%)
Mar 17, 2026, 3:04 PM CST
SZZT Electronics CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.52 | 8.56 | 8.22 | 8.23 | 8.23 | -3.06% | 16,156,170 |
| Mar 16, 2026 | 8.32 | 8.50 | 8.24 | 8.49 | 8.49 | 1.92% | 15,954,019 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.31 | 8.33 | 8.33 | -4.25% | 21,499,860 |
| Mar 12, 2026 | 8.97 | 9.05 | 8.70 | 8.70 | 8.70 | -2.79% | 18,046,300 |
| Mar 11, 2026 | 9.11 | 9.18 | 8.93 | 8.95 | 8.95 | -2.08% | 22,810,350 |
| Mar 10, 2026 | 8.96 | 9.25 | 8.80 | 9.14 | 9.14 | 2.93% | 29,102,180 |
| Mar 9, 2026 | 8.65 | 8.94 | 8.42 | 8.88 | 8.88 | 3.86% | 29,056,550 |
| Mar 6, 2026 | 8.44 | 8.61 | 8.40 | 8.55 | 8.55 | 0.59% | 12,032,440 |
| Mar 5, 2026 | 8.40 | 8.58 | 8.36 | 8.50 | 8.50 | 3.03% | 20,937,780 |
| Mar 4, 2026 | 8.10 | 8.38 | 8.09 | 8.25 | 8.25 | - | 20,870,200 |
| Mar 3, 2026 | 8.72 | 8.77 | 8.24 | 8.25 | 8.25 | -5.28% | 25,401,240 |
| Mar 2, 2026 | 9.08 | 9.13 | 8.70 | 8.71 | 8.71 | -6.24% | 27,180,180 |
| Feb 27, 2026 | 9.00 | 9.47 | 8.97 | 9.29 | 9.29 | 2.88% | 26,236,060 |
| Feb 26, 2026 | 9.08 | 9.19 | 9.00 | 9.03 | 9.03 | -0.11% | 13,445,200 |
| Feb 25, 2026 | 9.08 | 9.14 | 8.98 | 9.04 | 9.04 | -0.11% | 13,456,310 |
| Feb 24, 2026 | 9.20 | 9.30 | 9.04 | 9.05 | 9.05 | -1.09% | 15,546,300 |
| Feb 13, 2026 | 9.25 | 9.50 | 9.15 | 9.15 | 9.15 | -0.54% | 23,851,919 |
| Feb 12, 2026 | 9.50 | 9.59 | 9.12 | 9.20 | 9.20 | -1.18% | 24,040,460 |
| Feb 11, 2026 | 9.20 | 9.64 | 9.20 | 9.31 | 9.31 | 0.76% | 29,119,230 |
| Feb 10, 2026 | 9.03 | 9.43 | 9.00 | 9.24 | 9.24 | 2.67% | 24,985,560 |
| Feb 9, 2026 | 9.00 | 9.45 | 8.95 | 9.00 | 9.00 | 2.39% | 26,505,980 |
| Feb 6, 2026 | 8.60 | 8.94 | 8.51 | 8.79 | 8.79 | 1.85% | 19,310,320 |
| Feb 5, 2026 | 8.66 | 8.69 | 8.57 | 8.63 | 8.63 | -0.80% | 15,342,380 |
| Feb 4, 2026 | 8.75 | 8.88 | 8.64 | 8.70 | 8.70 | -0.11% | 17,158,990 |
| Feb 3, 2026 | 8.66 | 8.77 | 8.58 | 8.71 | 8.71 | 2.35% | 14,932,320 |
| Feb 2, 2026 | 8.49 | 8.74 | 8.41 | 8.51 | 8.51 | - | 22,321,740 |
| Jan 30, 2026 | 8.69 | 8.75 | 8.37 | 8.51 | 8.51 | -2.18% | 29,100,060 |
| Jan 29, 2026 | 9.18 | 9.33 | 8.67 | 8.70 | 8.70 | -6.25% | 30,021,160 |
| Jan 28, 2026 | 9.33 | 9.60 | 9.26 | 9.28 | 9.28 | 0.11% | 17,819,499 |
| Jan 27, 2026 | 9.38 | 9.38 | 8.98 | 9.27 | 9.27 | -1.28% | 28,429,400 |
| Jan 26, 2026 | 9.72 | 9.90 | 9.39 | 9.39 | 9.39 | -3.40% | 25,326,220 |
| 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 |