Zhejiang East Crystal Electronic Co.,Ltd. (SHE:002199)
China · Delayed Price · Currency is CNY 11.28
+0.17 (1.53%)
Aug 22, 2025, 2:45 PM CST
SHE:002199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 10.62 | 10.97 | 10.62 | 10.97 | 10.97 | 4.98% | 8,733,501 |
| Aug 6, 2025 | 10.21 | 10.45 | 10.20 | 10.45 | 10.45 | 5.03% | 9,180,542 |
| Aug 5, 2025 | 9.61 | 9.95 | 9.52 | 9.95 | 9.95 | 4.96% | 9,911,041 |
| Aug 4, 2025 | 9.47 | 9.48 | 9.21 | 9.48 | 9.48 | 4.98% | 6,974,900 |
| Aug 1, 2025 | 8.31 | 9.03 | 8.31 | 9.03 | 9.03 | 5.00% | 7,041,055 |
| Jul 31, 2025 | 8.77 | 8.88 | 8.56 | 8.60 | 8.60 | -2.82% | 4,482,701 |
| Jul 30, 2025 | 8.87 | 9.01 | 8.55 | 8.85 | 8.85 | -1.45% | 6,252,601 |
| Jul 29, 2025 | 8.86 | 9.05 | 8.76 | 8.98 | 8.98 | 0.56% | 5,209,696 |
| Jul 28, 2025 | 8.76 | 8.98 | 8.71 | 8.93 | 8.93 | 0.90% | 4,856,296 |
| Jul 25, 2025 | 8.63 | 8.87 | 8.51 | 8.85 | 8.85 | 1.49% | 6,256,400 |
| Jul 24, 2025 | 9.01 | 9.11 | 8.70 | 8.72 | 8.72 | -2.02% | 8,010,402 |
| Jul 23, 2025 | 8.71 | 9.03 | 8.67 | 8.90 | 8.90 | -1.55% | 8,497,801 |
| Jul 22, 2025 | 9.52 | 9.60 | 9.04 | 9.04 | 9.04 | -5.04% | 13,522,700 |
| Jul 21, 2025 | 9.84 | 9.97 | 9.28 | 9.52 | 9.52 | -0.94% | 13,724,238 |
| Jul 18, 2025 | 9.23 | 9.61 | 9.10 | 9.61 | 9.61 | 5.03% | 9,726,482 |
| Jul 17, 2025 | 8.76 | 9.26 | 8.74 | 9.15 | 9.15 | 3.74% | 11,001,382 |
| Jul 16, 2025 | 8.70 | 8.94 | 8.67 | 8.82 | 8.82 | - | 5,224,768 |
| Jul 15, 2025 | 9.10 | 9.23 | 8.73 | 8.82 | 8.82 | -4.03% | 10,321,200 |
| Jul 14, 2025 | 9.00 | 9.19 | 8.67 | 9.19 | 9.19 | 1.66% | 11,387,600 |
| Jul 11, 2025 | 8.59 | 9.04 | 8.52 | 9.04 | 9.04 | 4.99% | 13,525,600 |
| Jul 10, 2025 | 8.75 | 8.87 | 8.55 | 8.61 | 8.61 | 1.18% | 8,635,100 |
| Jul 9, 2025 | 8.56 | 8.70 | 8.48 | 8.51 | 8.51 | -0.82% | 5,931,672 |
| Jul 8, 2025 | 8.33 | 8.74 | 8.26 | 8.58 | 8.58 | 2.88% | 8,245,176 |
| Jul 7, 2025 | 8.07 | 8.44 | 8.06 | 8.34 | 8.34 | 2.96% | 6,766,000 |
| Jul 4, 2025 | 8.24 | 8.35 | 8.03 | 8.10 | 8.10 | -1.70% | 7,568,200 |
| Jul 3, 2025 | 8.68 | 8.70 | 8.14 | 8.24 | 8.24 | -3.63% | 11,386,650 |
| Jul 2, 2025 | 8.70 | 8.71 | 8.42 | 8.55 | 8.55 | -1.72% | 12,048,200 |
| Jul 1, 2025 | 8.47 | 8.70 | 8.40 | 8.70 | 8.70 | 4.95% | 8,868,350 |
| Jun 30, 2025 | 8.46 | 8.53 | 8.19 | 8.29 | 8.29 | -3.83% | 14,773,103 |
| Jun 27, 2025 | 8.92 | 9.03 | 8.55 | 8.62 | 8.62 | -4.22% | 16,231,650 |
| Jun 26, 2025 | 9.27 | 9.37 | 9.00 | 9.00 | 9.00 | -4.96% | 23,397,823 |
| Jun 25, 2025 | 9.35 | 9.47 | 9.11 | 9.47 | 9.47 | 4.99% | 17,662,173 |
| Jun 24, 2025 | 8.60 | 9.02 | 8.60 | 9.02 | 9.02 | 5.01% | 7,035,000 |
| Jun 23, 2025 | 8.80 | 8.85 | 8.59 | 8.59 | 8.59 | -4.98% | 18,960,172 |
| Jun 20, 2025 | 8.75 | 9.22 | 8.38 | 9.04 | 9.04 | 2.96% | 26,602,092 |
| Jun 19, 2025 | 9.10 | 9.30 | 8.78 | 8.78 | 8.78 | -4.98% | 23,178,300 |
| Jun 18, 2025 | 8.93 | 9.24 | 8.75 | 9.24 | 9.24 | 5.00% | 30,178,072 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.01% | 574,700 |
| Jun 16, 2025 | 8.29 | 8.38 | 8.25 | 8.38 | 8.38 | 5.01% | 5,341,002 |