Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
26.12
-1.41 (-5.12%)
Sep 26, 2025, 3:04 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.3827.5426.1026.1226.12-5.12%55,824,870
Sep 25, 202527.2128.2627.1527.5327.530.36%53,749,173
Sep 24, 202526.6027.4326.3727.4327.431.97%58,004,064
Sep 23, 202527.4027.5526.0126.9026.90-4.24%91,191,312
Sep 22, 202527.7228.4727.6528.0928.093.42%80,834,129
Sep 19, 202526.9828.0926.8727.1627.161.12%73,329,790
Sep 18, 202527.4227.8026.4126.8626.86-2.68%85,257,873
Sep 17, 202527.6927.8827.1627.6027.600.51%57,658,958
Sep 16, 202526.9027.7826.6227.4627.462.04%63,938,569
Sep 15, 202526.7927.6026.5626.9126.912.28%69,765,835
Sep 12, 202526.7026.7826.2426.3126.31-1.46%46,813,090
Sep 11, 202525.5426.7825.3526.7026.703.61%65,742,698
Sep 10, 202525.5626.3025.4125.7725.77-0.31%39,785,323
Sep 9, 202526.1326.2525.6125.8525.75-2.34%42,758,221
Sep 8, 202526.2526.9326.1826.4726.371.89%63,387,825
Sep 5, 202525.5926.0825.0825.9825.882.36%51,343,683
Sep 4, 202525.7026.1924.9425.3825.28-0.20%80,718,602
Sep 3, 202525.7126.1125.2825.4325.33-1.05%64,069,003
Sep 2, 202527.2027.2025.5225.7025.60-5.93%106,397,647
Sep 1, 202527.8228.2026.9027.3227.21-1.80%76,034,872
Aug 29, 202527.8228.1727.0027.8227.71-83,396,464
Aug 28, 202527.1527.8826.7427.8227.712.35%107,777,901
Aug 27, 202528.2028.5527.0127.1827.07-3.62%127,043,944
Aug 26, 202526.5229.1626.1828.2028.096.37%144,129,704
Aug 25, 202526.0527.0426.0026.5126.414.53%107,385,059
Aug 22, 202525.2125.5024.9225.3625.26-0.04%81,938,717
Aug 21, 202525.1625.8624.8025.3725.270.32%106,776,110
Aug 20, 202523.6525.7723.2525.2925.197.94%133,285,934
Aug 19, 202523.4423.8123.2623.4323.34-0.04%64,396,651
Aug 18, 202522.3623.6822.3523.4423.355.82%80,302,856
Aug 15, 202521.7122.3821.6722.1522.061.70%48,182,038
Aug 14, 202522.1022.2121.5321.7821.70-1.80%52,946,756
Aug 13, 202521.8722.2221.6222.1822.091.98%58,096,061
Aug 12, 202521.6821.8721.5121.7521.670.42%42,220,248
Aug 11, 202520.9522.0020.9021.6621.583.98%80,604,919
Aug 8, 202521.3721.3720.7220.8320.75-2.53%43,394,799
Aug 7, 202521.1421.8421.1421.3721.291.91%70,273,701
Aug 6, 202520.7420.9920.5720.9720.890.72%32,158,458
Aug 5, 202520.8021.0220.7220.8220.740.19%28,400,410
Aug 4, 202520.5820.7920.4320.7820.70-0.19%29,791,570
Aug 1, 202520.9221.4320.6820.8220.74-0.38%43,817,984
Jul 31, 202521.1221.6620.7320.9020.82-1.14%70,678,609
Jul 30, 202521.0021.4820.8221.1421.060.67%50,278,102
Jul 29, 202520.8421.0220.5621.0020.920.19%38,751,703
Jul 28, 202520.8121.1220.6220.9620.881.85%49,213,537
Jul 25, 202520.5820.7720.4520.5820.500.59%35,120,969
Jul 24, 202520.5020.6020.3120.4620.380.24%33,114,272
Jul 23, 202520.6620.8020.2720.4120.330.05%45,747,335
Jul 22, 202520.3820.6420.2320.4020.32-0.05%39,038,806
Jul 21, 202520.2420.4620.0520.4120.331.24%32,950,116