Zhejiang East Crystal Electronic Co.,Ltd. (SHE:002199)
China · Delayed Price · Currency is CNY 9.46
+0.13 (1.39%)
Apr 21, 2026, 1:34 PM CST
SHE:002199 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.34 | 9.60 | 9.34 | 9.46 | - | 1.39% | 1,470,301 |
| 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 |
| Mar 18, 2026 | 7.90 | 8.03 | 7.83 | 7.97 | 7.97 | 0.25% | 1,500,702 |
| Mar 17, 2026 | 7.93 | 8.14 | 7.90 | 7.95 | 7.95 | 0.63% | 2,375,900 |
| Mar 16, 2026 | 7.90 | 7.93 | 7.81 | 7.90 | 7.90 | -0.13% | 1,776,800 |
| Mar 13, 2026 | 7.99 | 8.03 | 7.80 | 7.91 | 7.91 | -0.13% | 1,929,200 |
| Mar 12, 2026 | 8.06 | 8.09 | 7.89 | 7.92 | 7.92 | -1.49% | 1,845,300 |
| Mar 11, 2026 | 8.07 | 8.10 | 8.00 | 8.04 | 8.04 | -0.12% | 1,230,700 |
| Mar 10, 2026 | 8.07 | 8.18 | 7.97 | 8.05 | 8.05 | -0.12% | 1,940,400 |
| 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 |