Zhejiang East Crystal Electronic Co.,Ltd. (SHE:002199)
China · Delayed Price · Currency is CNY 8.06
-0.01 (-0.12%)
Mar 10, 2026, 1:14 PM CST
SHE:002199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.07 | 8.18 | 8.04 | 8.05 | - | -0.12% | 870,800 |
| Mar 9, 2026 | 8.24 | 8.30 | 8.02 | 8.06 | 8.06 | -2.18% | 2,578,000 |
| Mar 6, 2026 | 7.86 | 8.25 | 7.86 | 8.24 | 8.24 | 3.91% | 4,293,500 |
| Mar 5, 2026 | 7.93 | 7.96 | 7.78 | 7.93 | 7.93 | 2.06% | 2,127,600 |
| Mar 4, 2026 | 7.70 | 8.02 | 7.70 | 7.77 | 7.77 | -0.64% | 2,225,000 |
| Mar 3, 2026 | 7.94 | 8.17 | 7.76 | 7.82 | 7.82 | -1.51% | 3,346,950 |
| Mar 2, 2026 | 8.06 | 8.12 | 7.85 | 7.94 | 7.94 | -1.98% | 2,730,101 |
| Feb 27, 2026 | 8.02 | 8.18 | 8.02 | 8.10 | 8.10 | 0.12% | 1,919,100 |
| Feb 26, 2026 | 8.05 | 8.35 | 8.01 | 8.09 | 8.09 | 0.50% | 2,699,300 |
| Feb 25, 2026 | 8.19 | 8.23 | 8.01 | 8.05 | 8.05 | -0.25% | 2,095,011 |
| Feb 24, 2026 | 7.99 | 8.31 | 7.81 | 8.07 | 8.07 | 1.13% | 3,732,700 |
| Feb 13, 2026 | 7.76 | 8.14 | 7.71 | 7.98 | 7.98 | 2.84% | 3,501,701 |
| Feb 12, 2026 | 7.87 | 7.92 | 7.72 | 7.76 | 7.76 | -1.52% | 2,659,500 |
| Feb 11, 2026 | 7.94 | 8.02 | 7.85 | 7.88 | 7.88 | -0.63% | 2,752,801 |
| Feb 10, 2026 | 8.27 | 8.27 | 7.89 | 7.93 | 7.93 | -4.57% | 5,628,070 |
| Feb 9, 2026 | 8.43 | 8.45 | 8.19 | 8.31 | 8.31 | -0.60% | 2,191,900 |
| Feb 6, 2026 | 8.19 | 8.46 | 8.17 | 8.36 | 8.36 | 1.70% | 1,981,600 |
| Feb 5, 2026 | 8.38 | 8.48 | 8.22 | 8.22 | 8.22 | -1.91% | 1,871,105 |
| Feb 4, 2026 | 8.43 | 8.67 | 8.30 | 8.38 | 8.38 | -0.36% | 2,610,365 |
| Feb 3, 2026 | 8.31 | 8.46 | 8.30 | 8.41 | 8.41 | 1.57% | 3,005,501 |
| Feb 2, 2026 | 8.40 | 8.49 | 8.27 | 8.28 | 8.28 | -4.94% | 6,084,802 |
| Jan 30, 2026 | 8.27 | 8.95 | 8.27 | 8.71 | 8.71 | 0.11% | 10,214,420 |
| Jan 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.02% | 1,019,200 |
| Jan 28, 2026 | 9.16 | 9.20 | 9.16 | 9.16 | 9.16 | -4.98% | 1,495,100 |
| Jan 27, 2026 | 10.16 | 10.55 | 9.64 | 9.64 | 9.64 | -5.02% | 6,360,750 |
| Jan 26, 2026 | 10.16 | 10.28 | 9.82 | 10.15 | 10.15 | -0.49% | 4,634,721 |
| Jan 23, 2026 | 9.99 | 10.25 | 9.94 | 10.20 | 10.20 | 2.41% | 3,204,631 |
| Jan 22, 2026 | 10.04 | 10.12 | 9.90 | 9.96 | 9.96 | -0.80% | 2,612,000 |
| Jan 21, 2026 | 9.99 | 10.36 | 9.95 | 10.04 | 10.04 | 0.40% | 3,547,400 |
| Jan 20, 2026 | 9.92 | 10.03 | 9.85 | 10.00 | 10.00 | 0.81% | 2,082,800 |
| Jan 19, 2026 | 9.95 | 10.07 | 9.74 | 9.92 | 9.92 | 0.92% | 2,101,200 |
| Jan 16, 2026 | 9.90 | 9.90 | 9.53 | 9.83 | 9.83 | 0.41% | 2,969,500 |
| Jan 15, 2026 | 9.86 | 10.18 | 9.78 | 9.79 | 9.79 | -0.71% | 3,627,800 |
| Jan 14, 2026 | 10.10 | 10.12 | 9.76 | 9.86 | 9.86 | -2.67% | 5,470,920 |
| Jan 13, 2026 | 9.95 | 10.25 | 9.72 | 10.13 | 10.13 | 3.26% | 4,580,301 |
| Jan 12, 2026 | 10.12 | 10.32 | 9.70 | 9.81 | 9.81 | -2.39% | 7,648,602 |
| Jan 9, 2026 | 9.89 | 10.11 | 9.75 | 10.05 | 10.05 | 4.36% | 9,811,007 |
| Jan 8, 2026 | 9.36 | 9.63 | 9.28 | 9.63 | 9.63 | 5.02% | 5,589,904 |
| Jan 7, 2026 | 8.73 | 9.17 | 8.73 | 9.17 | 9.17 | 5.04% | 3,737,918 |
| Jan 6, 2026 | 8.55 | 8.88 | 8.51 | 8.73 | 8.73 | 1.87% | 3,026,400 |
| Jan 5, 2026 | 8.52 | 8.79 | 8.50 | 8.57 | 8.57 | 0.94% | 2,580,900 |
| Dec 31, 2025 | 8.39 | 8.62 | 8.38 | 8.49 | 8.49 | -2.41% | 2,750,402 |
| Dec 30, 2025 | 8.60 | 8.98 | 8.56 | 8.70 | 8.70 | 1.64% | 5,493,800 |
| Dec 29, 2025 | 8.14 | 8.56 | 8.10 | 8.56 | 8.56 | 5.03% | 3,903,601 |
| Dec 26, 2025 | 8.15 | 8.23 | 8.09 | 8.15 | 8.15 | 0.25% | 1,665,600 |
| Dec 25, 2025 | 8.12 | 8.13 | 8.01 | 8.13 | 8.13 | 0.37% | 1,736,200 |
| Dec 24, 2025 | 8.10 | 8.32 | 8.06 | 8.10 | 8.10 | 0.12% | 2,423,900 |
| Dec 23, 2025 | 8.41 | 8.53 | 8.03 | 8.09 | 8.09 | -1.94% | 3,716,200 |
| Dec 22, 2025 | 7.82 | 8.25 | 7.82 | 8.25 | 8.25 | 4.96% | 3,141,000 |
| Dec 19, 2025 | 7.95 | 8.00 | 7.80 | 7.86 | 7.86 | -1.13% | 2,177,800 |