SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 7.45
+0.19 (2.62%)
May 22, 2026, 3:04 PM CST
SZZT Electronics CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.93 | 7.93 | 7.08 | 7.37 | - | 1.52% | 16,388,273 |
| May 21, 2026 | 7.73 | 7.77 | 7.20 | 7.26 | 7.26 | -5.47% | 27,492,300 |
| May 20, 2026 | 8.06 | 8.12 | 7.60 | 7.68 | 7.68 | -5.65% | 24,746,030 |
| May 19, 2026 | 7.90 | 8.15 | 7.85 | 8.14 | 8.14 | 3.04% | 20,385,640 |
| May 18, 2026 | 7.93 | 8.05 | 7.79 | 7.90 | 7.90 | 0.25% | 21,866,730 |
| May 15, 2026 | 8.12 | 8.15 | 7.85 | 7.88 | 7.88 | -2.48% | 23,886,930 |
| May 14, 2026 | 8.33 | 8.50 | 8.06 | 8.08 | 8.08 | -2.77% | 23,330,480 |
| May 13, 2026 | 8.22 | 8.40 | 8.13 | 8.31 | 8.31 | 1.22% | 25,437,330 |
| May 12, 2026 | 8.46 | 8.51 | 8.16 | 8.21 | 8.21 | -3.53% | 26,994,320 |
| May 11, 2026 | 8.76 | 8.76 | 8.46 | 8.51 | 8.51 | -1.28% | 21,745,190 |
| May 8, 2026 | 8.38 | 8.71 | 8.34 | 8.62 | 8.62 | 2.13% | 25,231,940 |
| May 7, 2026 | 8.40 | 8.49 | 8.33 | 8.44 | 8.44 | 0.84% | 21,300,400 |
| May 6, 2026 | 8.06 | 8.45 | 8.06 | 8.37 | 8.37 | 3.98% | 24,847,060 |
| Apr 30, 2026 | 7.98 | 8.07 | 7.92 | 8.05 | 8.05 | 0.75% | 13,394,870 |
| Apr 29, 2026 | 7.75 | 8.15 | 7.75 | 7.99 | 7.99 | 2.30% | 18,738,100 |
| Apr 28, 2026 | 7.90 | 7.99 | 7.78 | 7.81 | 7.81 | -1.14% | 16,595,460 |
| Apr 27, 2026 | 7.90 | 8.19 | 7.88 | 7.90 | 7.90 | 2.73% | 26,666,960 |
| Apr 24, 2026 | 7.55 | 7.77 | 7.47 | 7.69 | 7.69 | 1.85% | 20,089,450 |
| Apr 23, 2026 | 7.60 | 7.69 | 7.45 | 7.55 | 7.55 | -1.18% | 18,073,960 |
| Apr 22, 2026 | 7.40 | 7.65 | 7.31 | 7.64 | 7.64 | 2.55% | 20,397,040 |
| Apr 21, 2026 | 7.86 | 7.86 | 7.41 | 7.45 | 7.45 | -5.46% | 27,045,000 |
| Apr 20, 2026 | 7.96 | 8.03 | 7.85 | 7.88 | 7.88 | -1.50% | 17,694,120 |
| Apr 17, 2026 | 8.18 | 8.24 | 7.97 | 8.00 | 8.00 | -2.68% | 23,990,850 |
| Apr 16, 2026 | 7.87 | 8.28 | 7.85 | 8.22 | 8.22 | 3.79% | 34,071,920 |
| Apr 15, 2026 | 7.85 | 8.25 | 7.75 | 7.92 | 7.92 | 1.93% | 37,620,030 |
| Apr 14, 2026 | 7.80 | 8.40 | 7.60 | 7.77 | 7.77 | 1.70% | 44,466,740 |
| Apr 13, 2026 | 7.55 | 7.75 | 7.50 | 7.64 | 7.64 | 0.53% | 13,404,610 |
| Apr 10, 2026 | 7.73 | 7.79 | 7.60 | 7.60 | 7.60 | -0.78% | 15,873,150 |
| Apr 9, 2026 | 7.83 | 8.02 | 7.63 | 7.66 | 7.66 | -3.77% | 18,286,210 |
| Apr 8, 2026 | 7.69 | 7.98 | 7.69 | 7.96 | 7.96 | 6.99% | 19,989,640 |
| Apr 7, 2026 | 7.45 | 7.52 | 7.31 | 7.44 | 7.44 | 0.54% | 12,262,640 |
| Apr 3, 2026 | 7.62 | 7.68 | 7.35 | 7.40 | 7.40 | -1.86% | 13,948,800 |
| Apr 2, 2026 | 7.91 | 7.91 | 7.48 | 7.54 | 7.54 | -4.68% | 18,498,400 |
| Apr 1, 2026 | 8.00 | 8.18 | 7.88 | 7.91 | 7.91 | 1.02% | 18,959,800 |
| Mar 31, 2026 | 8.10 | 8.19 | 7.82 | 7.83 | 7.83 | -3.21% | 17,109,000 |
| Mar 30, 2026 | 7.94 | 8.12 | 7.73 | 8.09 | 8.09 | -0.25% | 15,664,440 |
| Mar 27, 2026 | 7.96 | 8.19 | 7.87 | 8.11 | 8.11 | 0.25% | 13,548,680 |
| Mar 26, 2026 | 8.40 | 8.45 | 8.04 | 8.09 | 8.09 | -4.26% | 21,111,320 |
| Mar 25, 2026 | 8.04 | 8.68 | 8.01 | 8.45 | 8.45 | 6.16% | 32,262,850 |
| Mar 24, 2026 | 7.77 | 7.97 | 7.51 | 7.96 | 7.96 | 4.74% | 22,857,070 |
| Mar 23, 2026 | 8.01 | 8.03 | 7.49 | 7.60 | 7.60 | -7.99% | 27,615,420 |
| Mar 20, 2026 | 8.73 | 8.88 | 8.24 | 8.26 | 8.26 | -4.95% | 24,302,200 |
| Mar 19, 2026 | 8.50 | 9.12 | 8.50 | 8.69 | 8.69 | 0.46% | 28,026,220 |
| Mar 18, 2026 | 8.28 | 8.68 | 8.22 | 8.65 | 8.65 | 5.10% | 22,033,740 |
| 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% | 15,954,010 |
| 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 |