SZZT Electronics CO.,LTD (SHE:002197)
China · Delayed Price · Currency is CNY 5.24
-0.26 (-4.73%)
Oct 30, 2026, 3:04 PM CST
SZZT Electronics CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.63 | 5.63 | 5.24 | 5.24 | 5.24 | -4.73% | 23,020,700 |
| Oct 29, 2026 | 5.70 | 5.71 | 5.50 | 5.50 | 5.50 | -4.18% | 12,178,900 |
| Oct 28, 2026 | 5.72 | 5.80 | 5.64 | 5.74 | 5.74 | 1.06% | 14,017,181 |
| Oct 27, 2026 | 5.95 | 6.05 | 5.67 | 5.68 | 5.68 | -3.73% | 13,912,781 |
| Oct 26, 2026 | 5.88 | 6.01 | 5.84 | 5.90 | 5.90 | -0.67% | 13,483,100 |
| Oct 23, 2026 | 5.63 | 5.97 | 5.41 | 5.94 | 5.94 | 2.95% | 22,221,559 |
| Oct 22, 2026 | 6.00 | 6.04 | 5.75 | 5.77 | 5.77 | -3.67% | 13,919,000 |
| Oct 21, 2026 | 6.04 | 6.14 | 5.97 | 5.99 | 5.99 | -0.33% | 12,860,200 |
| Oct 20, 2026 | 5.88 | 6.07 | 5.86 | 6.01 | 6.01 | 1.69% | 11,767,300 |
| Oct 19, 2026 | 5.95 | 6.02 | 5.83 | 5.91 | 5.91 | -0.84% | 12,219,900 |
| Oct 16, 2026 | 6.15 | 6.20 | 5.90 | 5.96 | 5.96 | -1.49% | 14,748,910 |
| Oct 15, 2026 | 6.05 | 6.17 | 5.99 | 6.05 | 6.05 | -2.58% | 15,620,900 |
| Oct 14, 2026 | 6.33 | 6.37 | 6.19 | 6.21 | 6.21 | -2.66% | 12,551,600 |
| Oct 13, 2026 | 6.20 | 6.43 | 6.07 | 6.38 | 6.38 | 1.75% | 18,580,100 |
| Oct 12, 2026 | 6.35 | 6.42 | 6.23 | 6.27 | 6.27 | -2.34% | 12,040,300 |
| Oct 9, 2026 | 6.20 | 6.44 | 6.00 | 6.42 | 6.42 | 3.22% | 20,501,333 |
| Oct 8, 2026 | 6.34 | 6.43 | 6.15 | 6.22 | 6.22 | -2.05% | 11,206,800 |
| Sep 30, 2026 | 6.54 | 6.54 | 6.35 | 6.35 | 6.35 | -2.31% | 12,535,400 |
| Sep 29, 2026 | 6.38 | 6.55 | 6.35 | 6.50 | 6.50 | 1.88% | 15,324,500 |
| Sep 28, 2026 | 6.56 | 6.58 | 6.31 | 6.38 | 6.38 | -1.85% | 14,278,200 |
| Sep 24, 2026 | 6.63 | 6.71 | 6.48 | 6.50 | 6.50 | -0.31% | 15,405,200 |
| Sep 23, 2026 | 6.73 | 6.73 | 6.46 | 6.52 | 6.52 | -3.12% | 16,252,700 |
| Sep 22, 2026 | 6.74 | 6.83 | 6.64 | 6.73 | 6.73 | 0.45% | 19,855,720 |
| Sep 21, 2026 | 6.51 | 6.71 | 6.43 | 6.70 | 6.70 | 1.98% | 20,734,720 |
| Sep 18, 2026 | 6.66 | 6.70 | 6.52 | 6.57 | 6.57 | 0.92% | 16,492,400 |
| Sep 17, 2026 | 6.60 | 6.65 | 6.43 | 6.51 | 6.51 | -1.51% | 13,075,800 |
| Sep 16, 2026 | 6.52 | 6.67 | 6.46 | 6.61 | 6.61 | 0.92% | 13,226,420 |
| Sep 15, 2026 | 6.75 | 6.80 | 6.54 | 6.55 | 6.55 | -2.38% | 12,349,400 |
| Sep 14, 2026 | 6.71 | 6.82 | 6.67 | 6.71 | 6.71 | -0.30% | 12,780,200 |
| Sep 11, 2026 | 6.81 | 6.81 | 6.58 | 6.73 | 6.73 | -1.17% | 13,573,300 |
| Sep 10, 2026 | 6.85 | 6.87 | 6.76 | 6.81 | 6.81 | -0.87% | 10,981,100 |
| Sep 9, 2026 | 7.03 | 7.06 | 6.83 | 6.87 | 6.87 | -2.55% | 15,483,700 |
| Sep 8, 2026 | 7.05 | 7.18 | 7.01 | 7.05 | 7.05 | 0.43% | 17,250,950 |
| Sep 7, 2026 | 7.02 | 7.10 | 6.95 | 7.02 | 7.02 | -0.71% | 18,220,014 |
| Sep 4, 2026 | 7.16 | 7.34 | 7.05 | 7.07 | 7.07 | 0.43% | 25,978,190 |
| Sep 3, 2026 | 7.09 | 7.17 | 7.00 | 7.04 | 7.04 | -0.42% | 16,809,720 |
| Sep 2, 2026 | 7.00 | 7.11 | 6.92 | 7.07 | 7.07 | - | 18,087,900 |
| Sep 1, 2026 | 6.98 | 7.16 | 6.88 | 7.07 | 7.07 | 1.29% | 19,261,100 |
| Aug 31, 2026 | 6.79 | 6.99 | 6.70 | 6.98 | 6.98 | 1.75% | 19,647,700 |
| Aug 28, 2026 | 7.03 | 7.05 | 6.85 | 6.86 | 6.86 | -2.14% | 18,082,300 |
| Aug 27, 2026 | 6.80 | 7.04 | 6.79 | 7.01 | 7.01 | 2.49% | 23,018,060 |
| Aug 26, 2026 | 6.64 | 6.94 | 6.56 | 6.84 | 6.84 | 2.70% | 22,746,300 |
| Aug 25, 2026 | 6.46 | 6.71 | 6.34 | 6.66 | 6.66 | 3.58% | 21,258,800 |
| Aug 24, 2026 | 6.55 | 6.72 | 6.33 | 6.43 | 6.43 | -2.28% | 17,599,500 |
| Aug 21, 2026 | 6.51 | 6.59 | 6.34 | 6.58 | 6.58 | 0.15% | 16,046,700 |
| Aug 20, 2026 | 6.62 | 6.64 | 6.44 | 6.57 | 6.57 | 0.92% | 19,773,238 |
| Aug 19, 2026 | 6.98 | 6.98 | 6.48 | 6.51 | 6.51 | -7.53% | 28,642,200 |
| 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 |