Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
23.96
-0.11 (-0.46%)
Jan 30, 2026, 1:15 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202625.4226.4825.4225.8425.842.46%75,358,840
Jan 13, 202626.1526.1525.1525.2225.22-3.63%53,321,910
Jan 12, 202625.6426.1725.1526.1726.172.11%60,326,710
Jan 9, 202625.2225.9825.0825.6325.631.14%46,264,360
Jan 8, 202625.3625.8525.2025.3425.34-0.86%36,329,630
Jan 7, 202626.1926.2925.3325.5625.56-2.26%50,328,180
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