Zhejiang East Crystal Electronic Co.,Ltd. (SHE:002199)
China · Delayed Price · Currency is CNY 10.22
-0.12 (-1.16%)
Oct 24, 2025, 2:45 PM CST
SHE:002199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.39 | 10.51 | 10.21 | 10.21 | 10.21 | -1.26% | 2,685,600 |
| Oct 23, 2025 | 10.28 | 10.57 | 10.03 | 10.34 | 10.34 | 0.88% | 3,938,100 |
| Oct 22, 2025 | 9.96 | 10.38 | 9.87 | 10.25 | 10.25 | 2.50% | 3,567,200 |
| Oct 21, 2025 | 10.09 | 10.15 | 9.89 | 10.00 | 10.00 | -0.89% | 3,488,900 |
| Oct 20, 2025 | 10.20 | 10.30 | 10.02 | 10.09 | 10.09 | -1.75% | 2,861,900 |
| Oct 17, 2025 | 10.45 | 10.68 | 10.24 | 10.27 | 10.27 | -0.77% | 3,842,400 |
| Oct 16, 2025 | 10.26 | 10.58 | 10.26 | 10.35 | 10.35 | 0.98% | 3,303,900 |
| Oct 15, 2025 | 10.15 | 10.45 | 10.13 | 10.25 | 10.25 | -1.25% | 3,445,302 |
| Oct 14, 2025 | 10.66 | 10.80 | 10.26 | 10.38 | 10.38 | -2.26% | 5,113,703 |
| Oct 13, 2025 | 10.47 | 10.79 | 10.47 | 10.62 | 10.62 | -3.54% | 6,825,200 |
| Oct 10, 2025 | 10.70 | 11.01 | 10.41 | 11.01 | 11.01 | 4.96% | 9,729,403 |
| Oct 9, 2025 | 11.15 | 11.15 | 10.49 | 10.49 | 10.49 | -4.98% | 9,967,603 |
| Sep 30, 2025 | 10.68 | 11.04 | 10.61 | 11.04 | 11.04 | 5.04% | 11,437,502 |
| Sep 29, 2025 | 9.92 | 10.51 | 9.80 | 10.51 | 10.51 | 5.00% | 6,430,100 |
| Sep 26, 2025 | 9.70 | 10.15 | 9.65 | 10.01 | 10.01 | 3.52% | 4,503,400 |
| Sep 25, 2025 | 9.85 | 9.85 | 9.58 | 9.67 | 9.67 | -1.23% | 2,849,900 |
| Sep 24, 2025 | 9.39 | 9.86 | 9.20 | 9.79 | 9.79 | 4.26% | 4,176,000 |
| Sep 23, 2025 | 9.61 | 9.68 | 9.30 | 9.39 | 9.39 | -3.40% | 4,366,600 |
| Sep 22, 2025 | 9.90 | 9.97 | 9.70 | 9.72 | 9.72 | -3.67% | 4,280,999 |
| Sep 19, 2025 | 9.90 | 10.12 | 9.48 | 10.09 | 10.09 | 2.33% | 6,577,555 |
| Sep 18, 2025 | 9.95 | 10.10 | 9.83 | 9.86 | 9.86 | -1.50% | 4,710,700 |
| Sep 17, 2025 | 10.09 | 10.17 | 9.95 | 10.01 | 10.01 | -1.18% | 4,450,000 |
| Sep 16, 2025 | 10.25 | 10.29 | 10.00 | 10.13 | 10.13 | -2.88% | 6,671,600 |
| Sep 15, 2025 | 10.89 | 11.17 | 10.43 | 10.43 | 10.43 | -1.97% | 8,855,301 |
| Sep 12, 2025 | 10.60 | 10.68 | 10.40 | 10.64 | 10.64 | -0.37% | 4,228,800 |
| Sep 11, 2025 | 10.65 | 10.90 | 10.39 | 10.68 | 10.68 | 2.59% | 7,157,101 |
| Sep 10, 2025 | 9.85 | 10.41 | 9.72 | 10.41 | 10.41 | 5.05% | 5,723,801 |
| Sep 9, 2025 | 10.31 | 10.32 | 9.91 | 9.91 | 9.91 | -4.07% | 5,179,901 |
| Sep 8, 2025 | 10.28 | 10.45 | 10.14 | 10.33 | 10.33 | 0.49% | 3,525,500 |
| Sep 5, 2025 | 9.95 | 10.36 | 9.89 | 10.28 | 10.28 | 3.01% | 3,665,101 |
| Sep 4, 2025 | 10.35 | 10.42 | 9.90 | 9.98 | 9.98 | -2.92% | 5,101,001 |
| Sep 3, 2025 | 10.30 | 10.51 | 10.13 | 10.28 | 10.28 | -0.29% | 3,572,602 |
| Sep 2, 2025 | 10.68 | 10.72 | 10.12 | 10.31 | 10.31 | -2.27% | 4,864,000 |
| Sep 1, 2025 | 10.49 | 10.75 | 10.34 | 10.55 | 10.55 | 0.19% | 4,696,303 |
| Aug 29, 2025 | 10.56 | 10.72 | 10.33 | 10.53 | 10.53 | -1.86% | 5,005,000 |
| Aug 28, 2025 | 10.86 | 11.09 | 10.41 | 10.73 | 10.73 | -1.11% | 5,233,500 |
| Aug 27, 2025 | 11.09 | 11.09 | 10.70 | 10.85 | 10.85 | -2.16% | 6,124,200 |
| Aug 26, 2025 | 10.92 | 11.27 | 10.74 | 11.09 | 11.09 | 1.46% | 5,682,994 |
| Aug 25, 2025 | 11.26 | 11.35 | 10.76 | 10.93 | 10.93 | -3.10% | 7,461,600 |
| Aug 22, 2025 | 11.10 | 11.65 | 11.10 | 11.28 | 11.28 | 1.53% | 9,054,014 |
| Aug 21, 2025 | 11.02 | 11.47 | 10.91 | 11.11 | 11.11 | 0.09% | 8,716,101 |
| Aug 20, 2025 | 11.04 | 11.22 | 10.96 | 11.10 | 11.10 | 3.84% | 12,769,901 |
| Aug 19, 2025 | 10.16 | 10.69 | 10.16 | 10.69 | 10.69 | 5.01% | 3,761,510 |
| Aug 18, 2025 | 10.48 | 10.70 | 10.12 | 10.18 | 10.18 | -3.78% | 9,345,179 |
| Aug 15, 2025 | 10.64 | 10.75 | 10.34 | 10.58 | 10.58 | -0.94% | 8,164,001 |
| Aug 14, 2025 | 10.41 | 10.87 | 10.39 | 10.68 | 10.68 | 0.75% | 7,861,801 |
| Aug 13, 2025 | 11.30 | 11.34 | 10.60 | 10.60 | 10.60 | -5.02% | 15,327,811 |
| Aug 12, 2025 | 10.65 | 11.42 | 10.46 | 11.16 | 11.16 | 2.57% | 16,744,901 |
| Aug 11, 2025 | 11.50 | 11.85 | 10.79 | 10.88 | 10.88 | -3.63% | 24,752,081 |
| Aug 8, 2025 | 11.50 | 11.52 | 10.75 | 11.29 | 11.29 | 2.92% | 23,292,980 |