Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
24.80
+0.70 (2.90%)
At close: Dec 12, 2025

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 202524.4825.2924.4125.2425.243.83%35,629,550
Oct 23, 202524.2624.3723.7824.3124.31-0.45%20,663,380
Oct 22, 202524.3424.7424.2824.4224.42-0.65%20,395,930
Oct 21, 202524.5025.0024.3224.5824.582.85%38,309,020
Oct 20, 202523.9524.3323.7023.9023.901.49%25,993,020
Oct 17, 202524.8924.9323.5023.5523.55-4.89%40,546,420
Oct 16, 202525.3825.5924.6324.7624.76-3.13%33,875,410
Oct 15, 202524.5725.5824.2325.5625.564.28%44,511,860
Oct 14, 202526.1126.4524.4024.5124.51-5.04%61,760,450
Oct 13, 202524.8725.9424.6325.8125.81-4.41%67,294,670
Oct 10, 202528.1028.1826.8927.0027.00-4.76%97,533,300
Oct 9, 202527.0029.0827.0028.3528.357.22%141,390,600
Sep 30, 202526.2626.7526.0626.4426.440.88%38,329,050
Sep 29, 202526.1126.4825.7026.2126.210.34%43,888,020
Sep 26, 202527.3827.5426.1026.1226.12-5.12%55,265,370