Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
27.48
+1.77 (6.88%)
Mar 13, 2026, 1:05 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202626.3126.4925.5025.73--0.66%33,500,641
Mar 11, 202626.4126.9125.8825.9025.90-2.04%37,614,246
Mar 10, 202626.3126.7525.9926.4426.442.48%49,267,548
Mar 9, 202626.8126.8525.2025.8025.80-6.83%75,822,000
Mar 6, 202626.8827.7526.3027.6927.691.84%46,113,712
Mar 5, 202626.8427.7626.7927.1927.193.62%50,528,892
Mar 4, 202626.1827.2526.1226.2426.24-1.20%41,957,800
Mar 3, 202628.5028.5126.5126.5626.56-6.51%68,983,250
Mar 2, 202627.5828.7227.4928.4128.410.74%60,851,940
Feb 27, 202627.5328.2827.2128.2028.202.43%55,127,540
Feb 26, 202627.7527.8827.4127.5327.53-0.90%42,484,790
Feb 25, 202627.9028.0927.5327.7827.78-0.93%40,712,500
Feb 24, 202626.9528.6326.3028.0428.045.77%68,408,640
Feb 13, 202626.7227.1026.4326.5126.51-1.34%36,957,630
Feb 12, 202626.8627.0026.4826.8726.87-0.81%35,223,250
Feb 11, 202626.7927.3526.7227.0927.090.52%45,415,700
Feb 10, 202626.9927.5526.4126.9526.95-0.26%61,691,290
Feb 9, 202627.0527.6326.6527.0227.021.77%66,790,250
Feb 6, 202627.1827.3226.1426.5526.55-2.39%80,525,076
Feb 5, 202627.5927.9026.7727.2027.20-0.40%84,103,608
Feb 4, 202625.0427.8224.9927.3127.317.99%160,403,300
Feb 3, 202623.6425.4923.4825.2925.298.17%74,647,540
Feb 2, 202623.7024.0823.3323.3823.38-1.89%29,521,050
Jan 30, 202624.0724.1923.2823.8323.83-1.00%36,308,340
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