Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
25.89
-0.26 (-0.99%)
Jan 7, 2026, 11:45 AM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202625.8026.3525.6026.1526.152.55%59,820,490
Jan 5, 202625.3025.7925.2025.5025.501.51%49,745,684
Dec 31, 202525.2525.4224.8225.1225.120.56%37,853,800
Dec 30, 202524.5725.1724.4824.9824.981.09%29,555,780
Dec 29, 202524.8025.1824.6024.7124.71-0.20%23,890,750
Dec 26, 202525.0025.0124.5224.7624.76-1.00%29,286,220
Dec 25, 202525.0925.1624.7525.0125.01-0.71%21,696,770
Dec 24, 202524.3225.2124.3025.1925.193.36%36,884,130
Dec 23, 202524.4524.5424.2124.3724.37-0.25%18,464,930
Dec 22, 202524.2524.7424.2524.4324.430.91%21,393,610
Dec 19, 202524.0424.5324.0124.2124.211.42%20,695,350
Dec 18, 202524.1624.2423.8423.8723.87-2.05%18,295,660
Dec 17, 202523.8024.4423.6024.3724.372.09%21,259,450
Dec 16, 202524.0224.1823.7123.8723.87-0.91%17,852,560
Dec 15, 202524.5024.5924.0324.0924.09-2.86%25,727,680
Dec 12, 202524.2424.9523.9224.8024.802.90%30,090,840
Dec 11, 202524.4124.6024.1024.1024.10-1.03%18,444,850
Dec 10, 202524.3024.4523.9424.3524.35-0.45%19,849,490
Dec 9, 202524.6824.8424.3624.4624.46-1.53%29,210,350
Dec 8, 202524.6224.9624.6024.8424.840.89%26,588,856
Dec 5, 202524.3524.7824.1624.6224.621.28%22,665,930
Dec 4, 202524.7124.8924.1524.3124.31-1.66%25,250,150
Dec 3, 202525.1625.2424.5824.7224.72-1.75%27,686,550
Dec 2, 202525.0025.6324.9525.1625.160.04%40,503,170
Dec 1, 202524.4125.2524.2425.1525.153.93%50,868,583
Nov 28, 202524.3024.7224.1024.2024.202.20%35,694,200
Nov 27, 202524.1324.2923.6223.6823.68-1.66%25,313,050
Nov 26, 202523.4024.2523.2824.0824.083.53%43,962,300
Nov 25, 202522.7523.6622.7523.2623.263.19%32,595,130
Nov 24, 202522.7422.7922.3722.5422.540.27%16,746,926
Nov 21, 202522.8422.9922.4122.4822.48-2.56%21,640,700
Nov 20, 202523.1923.4222.9123.0723.070.48%15,263,752
Nov 19, 202523.2723.5122.8622.9622.96-2.01%21,279,840
Nov 18, 202523.2723.5623.1423.4323.430.34%13,114,580
Nov 17, 202523.4923.6323.1923.3523.35-1.10%19,603,300
Nov 14, 202523.9323.9923.6023.6123.61-2.24%21,470,510
Nov 13, 202524.0624.2423.9024.1524.15-0.08%19,498,690
Nov 12, 202523.8124.3523.7224.1724.171.21%25,659,780
Nov 11, 202524.2324.4323.8823.8823.88-1.24%21,996,880
Nov 10, 202524.5124.6523.9324.1824.18-1.67%27,992,580
Nov 7, 202524.4524.7024.2124.5924.59-0.73%19,312,380
Nov 6, 202524.1824.7924.0224.7724.772.31%28,703,650
Nov 5, 202524.1224.4623.9724.2124.21-1.51%20,227,090
Nov 4, 202525.0425.0924.3624.5824.58-2.34%27,432,230
Nov 3, 202524.8625.1824.4125.1725.170.76%28,442,870
Oct 31, 202525.3025.4724.9624.9824.98-0.52%28,616,140
Oct 30, 202525.9025.9025.0125.1125.11-3.31%35,165,250
Oct 29, 202525.4925.9725.1625.9725.972.00%38,946,850
Oct 28, 202525.6025.8825.3025.4625.460.28%31,167,680
Oct 27, 202525.7725.8925.0025.3925.390.59%39,050,440