SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 8.05
+0.06 (0.75%)
Apr 30, 2026, 3:04 PM CST
SZZT Electronics CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,404,614 |
| 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% | 32,262,853 |
| 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% | 15,954,019 |
| 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 |