Zhejiang East Crystal Electronic Co.,Ltd. (SHE:002199)
China · Delayed Price · Currency is CNY 14.10
-0.25 (-1.74%)
Jun 2, 2026, 3:04 PM CST
SHE:002199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.50 | 14.78 | 13.86 | 14.10 | 14.10 | -1.74% | 5,490,800 |
| Jun 1, 2026 | 15.11 | 15.26 | 14.35 | 14.35 | 14.35 | -4.97% | 5,601,660 |
| May 29, 2026 | 15.66 | 15.96 | 14.90 | 15.10 | 15.10 | -3.70% | 8,803,301 |
| May 28, 2026 | 15.50 | 16.00 | 15.23 | 15.68 | 15.68 | 1.29% | 9,557,700 |
| May 27, 2026 | 14.66 | 15.48 | 14.65 | 15.48 | 15.48 | 5.02% | 11,794,751 |
| May 26, 2026 | 14.82 | 14.96 | 14.23 | 14.74 | 14.74 | 3.44% | 13,405,001 |
| May 25, 2026 | 14.24 | 14.25 | 14.15 | 14.25 | 14.25 | 5.01% | 1,222,400 |
| May 22, 2026 | 13.14 | 13.57 | 13.05 | 13.57 | 13.57 | 5.03% | 6,313,601 |
| May 21, 2026 | 13.18 | 13.88 | 12.75 | 12.92 | 12.92 | -3.51% | 9,845,401 |
| May 20, 2026 | 13.29 | 13.99 | 13.05 | 13.39 | 13.39 | 0.53% | 10,578,031 |
| May 19, 2026 | 12.90 | 13.58 | 12.53 | 13.32 | 13.32 | 0.99% | 17,330,630 |
| May 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -4.97% | 1,266,400 |
| May 15, 2026 | 15.19 | 15.34 | 13.88 | 13.88 | 13.88 | -5.00% | 11,661,860 |
| May 14, 2026 | 14.60 | 14.61 | 14.51 | 14.61 | 14.61 | 5.03% | 1,764,400 |
| May 13, 2026 | 13.80 | 13.91 | 13.25 | 13.91 | 13.91 | 4.98% | 6,951,094 |
| May 12, 2026 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 4.99% | 7,989,701 |
| May 11, 2026 | 12.43 | 12.62 | 12.39 | 12.62 | 12.62 | 4.99% | 3,400,617 |
| May 8, 2026 | 11.44 | 12.02 | 11.44 | 12.02 | 12.02 | 4.98% | 7,987,616 |
| May 7, 2026 | 11.11 | 11.59 | 10.93 | 11.45 | 11.45 | 3.25% | 10,771,800 |
| May 6, 2026 | 10.71 | 11.09 | 10.33 | 11.09 | 11.09 | 5.02% | 12,346,470 |
| Apr 30, 2026 | 10.50 | 10.74 | 10.44 | 10.56 | 10.56 | 3.23% | 12,254,590 |
| Apr 29, 2026 | 9.75 | 10.23 | 9.60 | 10.23 | 10.23 | 5.03% | 5,037,807 |
| Apr 28, 2026 | 10.49 | 10.50 | 9.71 | 9.74 | 9.74 | -4.13% | 8,400,503 |
| Apr 27, 2026 | 10.16 | 10.24 | 9.90 | 10.16 | 10.16 | 4.21% | 6,896,374 |
| Apr 24, 2026 | 9.37 | 9.82 | 9.27 | 9.75 | 9.75 | 3.83% | 4,388,549 |
| Apr 23, 2026 | 9.33 | 9.41 | 9.27 | 9.39 | 9.39 | -0.32% | 2,025,201 |
| Apr 22, 2026 | 9.33 | 9.47 | 9.26 | 9.42 | 9.42 | -0.11% | 2,107,405 |
| Apr 21, 2026 | 9.34 | 9.60 | 9.34 | 9.43 | 9.43 | 1.07% | 2,407,461 |
| Apr 20, 2026 | 9.40 | 9.58 | 9.23 | 9.33 | 9.33 | -2.00% | 3,838,170 |
| Apr 17, 2026 | 9.35 | 9.74 | 9.26 | 9.52 | 9.52 | 2.04% | 4,261,902 |
| Apr 16, 2026 | 9.43 | 9.75 | 9.20 | 9.33 | 9.33 | - | 5,596,600 |
| Apr 15, 2026 | 9.33 | 9.36 | 9.07 | 9.33 | 9.33 | 1.41% | 3,717,400 |
| Apr 14, 2026 | 9.10 | 9.44 | 9.05 | 9.20 | 9.20 | 2.34% | 7,075,963 |
| Apr 13, 2026 | 8.74 | 8.99 | 8.74 | 8.99 | 8.99 | 5.02% | 2,060,063 |
| Apr 10, 2026 | 8.11 | 8.56 | 8.11 | 8.56 | 8.56 | 5.03% | 1,943,400 |
| Apr 9, 2026 | 8.27 | 8.27 | 8.11 | 8.15 | 8.15 | -0.49% | 1,382,500 |
| Apr 8, 2026 | 8.23 | 8.36 | 8.07 | 8.19 | 8.19 | -0.97% | 3,290,700 |
| Apr 7, 2026 | 8.06 | 8.46 | 8.06 | 8.27 | 8.27 | 2.10% | 2,103,900 |
| Apr 3, 2026 | 8.20 | 8.45 | 8.09 | 8.10 | 8.10 | -1.10% | 2,488,500 |
| Apr 2, 2026 | 8.14 | 8.22 | 8.07 | 8.19 | 8.19 | -0.12% | 1,664,601 |
| Apr 1, 2026 | 8.40 | 8.49 | 8.14 | 8.20 | 8.20 | -1.32% | 3,435,028 |
| Mar 31, 2026 | 8.59 | 8.67 | 8.27 | 8.31 | 8.31 | -2.46% | 4,283,200 |
| Mar 30, 2026 | 8.63 | 8.85 | 8.30 | 8.52 | 8.52 | 0.71% | 6,976,000 |
| Mar 27, 2026 | 8.26 | 8.46 | 8.09 | 8.46 | 8.46 | 4.96% | 4,562,400 |
| Mar 26, 2026 | 7.95 | 8.06 | 7.68 | 8.06 | 8.06 | 4.95% | 5,456,572 |
| Mar 25, 2026 | 7.37 | 7.68 | 7.37 | 7.68 | 7.68 | 5.06% | 1,095,201 |
| Mar 24, 2026 | 7.15 | 7.31 | 6.96 | 7.31 | 7.31 | 5.03% | 2,432,700 |
| Mar 23, 2026 | 7.17 | 7.20 | 6.95 | 6.96 | 6.96 | -4.92% | 3,548,813 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.32 | 7.32 | 7.32 | -5.06% | 4,143,500 |
| Mar 19, 2026 | 7.93 | 7.93 | 7.62 | 7.71 | 7.71 | -3.26% | 3,237,900 |