SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 6.81
-0.23 (-3.27%)
Aug 19, 2026, 9:35 AM CST
SZZT Electronics CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 7.21 | 7.22 | 6.99 | 7.04 | 7.04 | -2.22% | 23,774,100 |
| Aug 17, 2026 | 7.16 | 7.22 | 7.01 | 7.20 | 7.20 | 0.14% | 23,032,830 |
| Aug 14, 2026 | 7.18 | 7.49 | 7.02 | 7.19 | 7.19 | -0.28% | 37,672,820 |
| Aug 13, 2026 | 7.43 | 7.57 | 7.21 | 7.21 | 7.21 | -0.96% | 47,330,590 |
| Aug 12, 2026 | 7.37 | 7.50 | 7.22 | 7.28 | 7.28 | -0.55% | 31,515,310 |
| Aug 11, 2026 | 7.30 | 7.38 | 7.11 | 7.32 | 7.32 | 0.55% | 34,064,800 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.06 | 7.28 | 7.28 | 1.25% | 33,378,750 |
| Aug 7, 2026 | 7.20 | 7.21 | 6.97 | 7.19 | 7.19 | -0.69% | 45,384,000 |
| Aug 6, 2026 | 7.17 | 7.35 | 7.09 | 7.24 | 7.24 | 0.84% | 54,897,847 |
| Aug 5, 2026 | 7.17 | 7.27 | 7.06 | 7.18 | 7.18 | -0.55% | 66,148,310 |
| Aug 4, 2026 | 6.91 | 7.26 | 6.91 | 7.22 | 7.22 | 4.94% | 75,221,700 |
| Aug 3, 2026 | 7.01 | 7.15 | 6.72 | 6.88 | 6.88 | 2.38% | 88,466,673 |
| Jul 31, 2026 | 6.32 | 6.72 | 6.30 | 6.72 | 6.72 | 9.98% | 79,858,850 |
| Jul 30, 2026 | 6.59 | 6.61 | 6.08 | 6.11 | 6.11 | -7.70% | 65,636,300 |
| Jul 29, 2026 | 6.69 | 6.81 | 6.36 | 6.62 | 6.62 | -0.60% | 65,827,203 |
| Jul 28, 2026 | 6.57 | 6.85 | 6.52 | 6.66 | 6.66 | -2.92% | 69,362,300 |
| Jul 27, 2026 | 6.55 | 6.89 | 6.50 | 6.86 | 6.86 | -0.58% | 103,480,102 |
| Jul 24, 2026 | 7.16 | 7.37 | 6.90 | 6.90 | 6.90 | -10.04% | 103,812,500 |
| Jul 23, 2026 | 7.00 | 7.67 | 7.00 | 7.67 | 7.67 | 10.04% | 108,768,600 |
| Jul 22, 2026 | 6.87 | 6.97 | 6.87 | 6.97 | 6.97 | 9.94% | 19,528,510 |
| Jul 21, 2026 | 5.72 | 6.34 | 5.55 | 6.34 | 6.34 | 10.07% | 66,915,855 |
| Jul 20, 2026 | 5.57 | 6.05 | 5.56 | 5.76 | 5.76 | 4.73% | 49,441,560 |
| Jul 17, 2026 | 5.70 | 5.81 | 5.39 | 5.50 | 5.50 | -4.84% | 24,825,250 |
| Jul 16, 2026 | 5.76 | 5.95 | 5.64 | 5.78 | 5.78 | 1.40% | 24,156,860 |
| Jul 15, 2026 | 5.69 | 5.85 | 5.59 | 5.70 | 5.70 | 4.01% | 27,924,820 |
| Jul 14, 2026 | 5.38 | 5.49 | 5.21 | 5.48 | 5.48 | 1.67% | 17,870,360 |
| Jul 13, 2026 | 5.74 | 5.76 | 5.33 | 5.39 | 5.39 | -5.60% | 21,611,799 |
| Jul 10, 2026 | 5.61 | 5.92 | 5.54 | 5.71 | 5.71 | 1.24% | 21,703,903 |
| Jul 9, 2026 | 5.67 | 5.75 | 5.48 | 5.64 | 5.64 | -0.53% | 17,317,800 |
| Jul 8, 2026 | 5.59 | 5.74 | 5.53 | 5.67 | 5.67 | 1.80% | 14,113,509 |
| Jul 7, 2026 | 5.77 | 5.79 | 5.53 | 5.57 | 5.57 | -3.47% | 13,261,064 |
| Jul 6, 2026 | 5.99 | 6.00 | 5.75 | 5.77 | 5.77 | -3.35% | 15,560,262 |
| Jul 3, 2026 | 5.85 | 6.05 | 5.83 | 5.97 | 5.97 | 2.23% | 18,860,118 |
| Jul 2, 2026 | 6.04 | 6.15 | 5.82 | 5.84 | 5.84 | -3.63% | 26,039,560 |
| Jul 1, 2026 | 5.78 | 6.29 | 5.73 | 6.06 | 6.06 | 5.57% | 27,967,260 |
| Jun 30, 2026 | 5.65 | 5.82 | 5.53 | 5.74 | 5.74 | 1.59% | 19,122,331 |
| Jun 29, 2026 | 5.75 | 5.79 | 5.54 | 5.65 | 5.65 | -1.40% | 18,937,333 |
| Jun 26, 2026 | 5.93 | 5.94 | 5.72 | 5.73 | 5.73 | -4.34% | 17,591,160 |
| Jun 25, 2026 | 6.16 | 6.19 | 5.94 | 5.99 | 5.99 | -3.07% | 17,416,211 |
| Jun 24, 2026 | 6.33 | 6.42 | 6.11 | 6.18 | 6.18 | -3.59% | 18,230,800 |
| Jun 23, 2026 | 6.31 | 6.68 | 6.30 | 6.41 | 6.41 | 0.31% | 27,251,120 |
| Jun 22, 2026 | 6.39 | 6.39 | 6.14 | 6.39 | 6.39 | 2.40% | 24,780,830 |
| Jun 18, 2026 | 6.21 | 6.32 | 6.10 | 6.24 | 6.24 | 0.48% | 15,153,050 |
| Jun 17, 2026 | 6.29 | 6.29 | 6.13 | 6.21 | 6.21 | -0.96% | 13,014,800 |
| Jun 16, 2026 | 6.26 | 6.32 | 6.16 | 6.27 | 6.27 | 0.16% | 14,479,300 |
| Jun 15, 2026 | 6.15 | 6.35 | 6.15 | 6.26 | 6.26 | 2.79% | 17,775,440 |
| Jun 12, 2026 | 6.20 | 6.25 | 6.06 | 6.09 | 6.09 | 0.83% | 16,198,100 |
| Jun 11, 2026 | 6.10 | 6.22 | 5.97 | 6.04 | 6.04 | -3.21% | 17,158,300 |
| Jun 10, 2026 | 6.46 | 6.46 | 6.13 | 6.24 | 6.24 | -1.11% | 16,346,570 |
| Jun 9, 2026 | 6.33 | 6.43 | 6.23 | 6.31 | 6.31 | 0.48% | 13,403,603 |