SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 6.86
-0.04 (-0.58%)
Jul 27, 2026, 3:04 PM CST
SZZT Electronics CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.55 | 7.16 | 6.50 | 6.86 | - | -0.58% | 104,925,002 |
| 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 |
| Jun 8, 2026 | 6.42 | 6.56 | 6.18 | 6.28 | 6.28 | -4.12% | 16,775,903 |
| Jun 5, 2026 | 6.47 | 6.69 | 6.40 | 6.55 | 6.55 | 1.24% | 17,202,330 |
| Jun 4, 2026 | 6.59 | 6.68 | 6.41 | 6.47 | 6.47 | -1.97% | 15,492,180 |
| Jun 3, 2026 | 6.75 | 6.81 | 6.55 | 6.60 | 6.60 | -3.08% | 17,622,000 |
| Jun 2, 2026 | 6.85 | 6.88 | 6.57 | 6.81 | 6.81 | - | 20,764,890 |
| Jun 1, 2026 | 6.53 | 6.98 | 6.50 | 6.81 | 6.81 | 4.29% | 19,633,480 |
| May 29, 2026 | 6.90 | 6.95 | 6.50 | 6.53 | 6.53 | -4.81% | 22,103,250 |
| May 28, 2026 | 6.87 | 6.94 | 6.79 | 6.86 | 6.86 | 0.15% | 14,747,770 |
| May 27, 2026 | 7.09 | 7.11 | 6.82 | 6.85 | 6.85 | -3.25% | 16,740,200 |
| May 26, 2026 | 7.25 | 7.35 | 6.98 | 7.08 | 7.08 | -3.15% | 20,112,700 |
| May 25, 2026 | 7.45 | 7.55 | 7.20 | 7.31 | 7.31 | -1.88% | 16,742,600 |
| May 22, 2026 | 7.31 | 7.51 | 7.08 | 7.45 | 7.45 | 2.62% | 22,955,430 |
| 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 |