Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
25.33
-0.04 (-0.16%)
Aug 22, 2025, 2:45 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.2125.5024.9225.3625.36-0.04%82,706,009
Aug 21, 202525.1625.8624.8025.3725.370.32%107,550,310
Aug 20, 202523.6525.7723.2525.2925.297.94%134,227,534
Aug 19, 202523.4423.8123.2623.4323.43-0.04%64,810,051
Aug 18, 202522.3623.6822.3523.4423.445.82%81,625,356
Aug 15, 202521.7122.3821.6722.1522.151.70%48,182,038
Aug 14, 202522.1022.2121.5321.7821.78-1.80%52,946,756
Aug 13, 202521.8722.2221.6222.1822.181.98%58,706,861
Aug 12, 202521.6821.8721.5121.7521.750.42%42,645,148
Aug 11, 202520.9522.0020.9021.6621.663.98%81,018,319
Aug 8, 202521.3721.3720.7220.8320.83-2.53%43,394,799
Aug 7, 202521.1421.8421.1421.3721.371.91%70,683,601
Aug 6, 202520.7420.9920.5720.9720.970.72%32,702,758
Aug 5, 202520.8021.0220.7220.8220.820.19%28,647,400
Aug 4, 202520.5820.7920.4320.7820.78-0.19%30,036,970
Aug 1, 202520.9221.4320.6820.8220.82-0.38%44,159,984
Jul 31, 202521.1221.6620.7320.9020.90-1.14%71,075,409
Jul 30, 202521.0021.4820.8221.1421.140.67%50,278,102
Jul 29, 202520.8421.0220.5621.0021.000.19%39,200,203
Jul 28, 202520.8121.1220.6220.9620.961.85%49,538,237
Jul 25, 202520.5820.7720.4520.5820.580.59%35,526,769
Jul 24, 202520.5020.6020.3120.4620.460.24%33,456,372
Jul 23, 202520.6620.8020.2720.4120.410.05%45,975,835
Jul 22, 202520.3820.6420.2320.4020.40-0.05%39,265,989
Jul 21, 202520.2420.4620.0520.4120.411.24%32,950,116
Jul 18, 202520.4920.5220.0920.1620.16-1.75%46,399,997
Jul 17, 202519.6620.5519.6020.5220.524.11%75,097,150
Jul 16, 202519.6720.0019.4819.7119.710.15%36,856,242
Jul 15, 202519.5819.7919.4319.6819.680.15%29,688,267
Jul 14, 202519.8219.8819.5519.6519.65-0.91%29,856,208
Jul 11, 202519.8319.9319.6519.8319.83-0.10%27,697,725
Jul 10, 202519.8720.0119.7019.8519.85-0.10%20,139,089
Jul 9, 202520.0020.1119.7919.8719.87-0.65%26,520,563
Jul 8, 202519.5220.0219.5020.0020.002.41%38,792,628
Jul 7, 202519.9820.0319.4419.5319.53-2.30%41,775,470
Jul 4, 202520.5920.5919.9519.9919.99-3.24%59,718,295
Jul 3, 202519.7220.7919.7020.6620.664.98%84,857,600
Jul 2, 202519.8820.0019.5819.6819.68-1.30%30,411,730
Jul 1, 202520.0220.2219.7519.9419.94-0.15%40,212,179
Jun 30, 202519.9820.1419.8119.9719.970.45%36,508,450
Jun 27, 202519.8020.3819.5019.8819.881.22%49,195,567
Jun 26, 202520.1620.2219.6319.6419.64-2.09%48,317,089
Jun 25, 202519.9420.0919.7220.0620.061.01%43,571,359
Jun 24, 202519.7119.9519.5319.8619.861.74%39,106,517
Jun 23, 202518.8919.6618.8919.5219.522.25%33,605,677
Jun 20, 202519.5019.5519.0719.0919.09-2.05%22,987,594
Jun 19, 202519.6919.8419.3719.4919.49-1.07%31,518,476
Jun 18, 202519.3219.8519.3019.7019.701.49%39,615,125
Jun 17, 202519.2519.8519.1619.4119.411.57%46,150,053
Jun 16, 202518.8019.2718.7419.1119.111.33%22,981,277