Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
25.14
+0.16 (0.64%)
Nov 3, 2025, 2:45 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.3025.4724.9624.9824.98-0.52%29,016,049
Oct 30, 202525.9025.9025.0125.1125.11-3.31%35,620,952
Oct 29, 202525.4925.9725.1625.9725.972.00%39,452,259
Oct 28, 202525.6025.8825.3025.4625.460.28%31,167,683
Oct 27, 202525.7725.8925.0025.3925.390.59%39,050,440
Oct 24, 202524.4825.2924.4125.2425.243.83%35,629,556
Oct 23, 202524.2624.3723.7824.3124.31-0.45%20,874,787
Oct 22, 202524.3424.7424.2824.4224.42-0.65%20,570,968
Oct 21, 202524.5025.0024.3224.5824.582.85%38,309,028
Oct 20, 202523.9524.3323.7023.9023.901.49%26,165,423
Oct 17, 202524.8924.9323.5023.5523.55-4.89%40,546,423
Oct 16, 202525.3825.5924.6324.7624.76-3.13%33,875,419
Oct 15, 202524.5725.5824.2325.5625.564.28%44,851,265
Oct 14, 202526.1126.4524.4024.5124.51-5.04%61,760,452
Oct 13, 202524.8725.9424.6325.8125.81-4.41%67,294,674
Oct 10, 202528.1028.1826.8927.0027.00-4.76%98,168,962
Oct 9, 202527.0029.0827.0028.3528.357.22%141,390,686
Sep 30, 202526.2626.7526.0626.4426.440.88%38,645,653
Sep 29, 202526.1126.4825.7026.2126.210.34%43,888,028
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