Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
24.84
+1.62 (6.98%)
Apr 2, 2026, 3:04 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.0025.5423.0024.94-7.41%90,053,554
Apr 1, 202622.5023.3022.2723.2223.225.35%40,814,127
Mar 31, 202622.3722.6822.0122.0422.04-1.52%26,953,792
Mar 30, 202622.6022.6721.8822.3822.38-3.37%42,967,820
Mar 27, 202623.0023.5422.7723.1623.16-1.07%27,619,675
Mar 26, 202624.1124.1423.2723.4123.41-3.30%28,735,011
Mar 25, 202623.9924.7723.9024.2124.211.68%33,136,740
Mar 24, 202624.0024.0323.0123.8123.811.06%40,378,200
Mar 23, 202624.4024.8323.4023.5623.56-5.11%54,504,310
Mar 20, 202625.4626.6224.8024.8324.83-2.21%62,164,150
Mar 19, 202624.9626.1024.7125.3925.390.12%45,624,580
Mar 18, 202624.6325.4024.3225.3625.363.01%42,714,000
Mar 17, 202626.2026.2724.6224.6224.62-5.42%62,797,890
Mar 16, 202627.3527.3525.8026.0326.03-5.76%79,597,890
Mar 13, 202625.5128.2825.4127.6227.627.43%130,676,898
Mar 12, 202625.8626.4925.5025.7125.71-0.73%37,656,140
Mar 11, 202626.4126.9125.8825.9025.90-2.04%37,614,246
Mar 10, 202626.3126.7525.9926.4426.442.48%49,267,548
Mar 9, 202626.8126.8525.2025.8025.80-6.83%75,822,000
Mar 6, 202626.8827.7526.3027.6927.691.84%46,113,712
Mar 5, 202626.8427.7626.7927.1927.193.62%50,528,892
Mar 4, 202626.1827.2526.1226.2426.24-1.20%41,957,800
Mar 3, 202628.5028.5126.5126.5626.56-6.51%68,983,250
Mar 2, 202627.5828.7227.4928.4128.410.74%60,851,940
Feb 27, 202627.5328.2827.2128.2028.202.43%55,127,540
Feb 26, 202627.7527.8827.4127.5327.53-0.90%42,484,790
Feb 25, 202627.9028.0927.5327.7827.78-0.93%40,712,500
Feb 24, 202626.9528.6326.3028.0428.045.77%68,408,640
Feb 13, 202626.7227.1026.4326.5126.51-1.34%36,957,630
Feb 12, 202626.8627.0026.4826.8726.87-0.81%35,223,250
Feb 11, 202626.7927.3526.7227.0927.090.52%45,415,700
Feb 10, 202626.9927.5526.4126.9526.95-0.26%61,691,290
Feb 9, 202627.0527.6326.6527.0227.021.77%66,790,250
Feb 6, 202627.1827.3226.1426.5526.55-2.39%80,525,076
Feb 5, 202627.5927.9026.7727.2027.20-0.40%84,103,608
Feb 4, 202625.0427.8224.9927.3127.317.99%160,403,300
Feb 3, 202623.6425.4923.4825.2925.298.17%74,647,540
Feb 2, 202623.7024.0823.3323.3823.38-1.89%29,521,050
Jan 30, 202624.0724.1923.2823.8323.83-1.00%36,308,340
Jan 29, 202624.7024.9223.9124.0724.07-3.60%50,023,250
Jan 28, 202625.4125.7524.7524.9724.97-2.19%33,503,560
Jan 27, 202625.1025.7724.3125.5325.531.43%52,276,040
Jan 26, 202626.2526.3024.8825.1725.17-4.37%78,614,130
Jan 23, 202625.5926.5425.5226.3226.323.09%54,696,620
Jan 22, 202626.0526.3025.3425.5325.53-1.88%41,089,150
Jan 21, 202625.5026.0825.4426.0226.021.05%34,104,610
Jan 20, 202626.1026.3025.5525.7525.75-1.15%39,504,850
Jan 19, 202626.1926.3825.8526.0526.05-0.72%37,809,900
Jan 16, 202626.4626.4625.9326.2426.24-0.30%39,342,744
Jan 15, 202625.8526.7325.8126.3226.321.86%48,410,290