Skip to main content
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
23.39
-0.38 (-1.60%)
Nov 13, 2026, 3:04 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.0024.2523.3023.3923.39-1.60%29,857,611
Nov 12, 202624.3524.4423.7423.7723.77-2.38%34,462,359
Nov 11, 202624.6524.8824.1124.3524.35-1.54%37,470,164
Nov 10, 202624.1025.1823.4124.7324.734.48%56,345,228
Nov 9, 202624.0024.4623.4323.6723.67-0.71%29,051,306
Nov 6, 202622.9924.1022.9923.8423.84-1.49%36,553,295
Nov 5, 202623.3424.9023.2324.2024.202.98%58,895,433
Nov 4, 202621.8623.6821.4523.5023.508.05%67,003,592
Nov 3, 202622.0022.4321.6321.7521.75-2.16%41,121,095
Nov 2, 202621.9722.6221.3422.2322.232.44%50,000,627
Oct 30, 202621.4022.4821.3021.7021.70-1.00%43,563,375
Oct 29, 202622.8022.8021.9021.9221.92-4.45%45,286,849
Oct 28, 202621.9923.1021.9022.9422.947.00%64,054,135
Oct 27, 202622.1322.6821.4221.4421.44-3.12%34,328,504
Oct 26, 202622.8123.1822.0822.1322.13-3.11%41,607,665
Oct 23, 202621.1223.0620.5022.8422.846.13%66,382,086
Oct 22, 202621.6821.9921.3021.5221.52-0.88%46,424,351
Oct 21, 202621.0122.0920.8721.7121.713.43%52,666,491
Oct 20, 202620.0321.3520.0020.9920.993.81%48,713,661
Oct 19, 202619.2320.2619.0820.2220.224.23%38,255,866
Oct 16, 202619.9719.9819.2119.4019.40-0.61%31,210,582
Oct 15, 202619.6819.9819.3619.5219.52-4.59%41,015,598
Oct 14, 202621.0421.2220.4520.4620.46-2.76%28,422,620
Oct 13, 202621.0121.4220.4221.0421.04-1.50%43,702,818
Oct 12, 202622.3022.4321.2921.3621.36-4.51%37,597,107
Oct 9, 202622.9922.9921.6222.3722.37-3.37%58,002,994
Oct 8, 202624.3924.6922.9623.1523.15-5.12%68,883,786
Sep 30, 202623.9425.8623.8224.4024.403.79%87,422,806
Sep 29, 202623.8524.0423.3323.5123.51-1.43%28,274,487
Sep 28, 202625.1825.3223.6223.8523.85-5.24%33,096,175
Sep 24, 202625.9026.1525.1125.1725.17-3.89%30,821,833
Sep 23, 202625.8626.4025.7026.1926.191.32%34,604,269
Sep 22, 202626.0726.6425.7525.8525.850.94%35,891,210
Sep 21, 202625.6025.8725.3025.6125.610.55%24,912,520
Sep 18, 202625.0025.7024.7325.4725.473.66%35,926,284
Sep 17, 202624.4925.1324.4024.5724.57-0.45%25,749,042
Sep 16, 202623.8724.8923.8024.6824.683.22%32,256,699
Sep 15, 202624.3124.6023.8523.9123.91-2.25%29,994,946
Sep 14, 202624.4724.7324.1224.4624.46-0.85%19,931,443
Sep 11, 202624.8824.9924.1324.6724.67-1.79%29,965,523
Sep 10, 202625.1025.3524.9125.1225.12-1.45%18,485,920
Sep 9, 202625.4125.8525.1925.4925.491.07%27,781,983
Sep 8, 202625.6925.7925.1225.2225.22-1.83%24,810,463
Sep 7, 202624.9826.1324.9325.7925.693.62%35,684,506
Sep 4, 202625.8126.1424.6724.8924.79-2.89%33,359,580
Sep 3, 202625.8626.2325.2825.6325.53-0.23%22,866,480
Sep 2, 202625.6726.0125.4825.6925.59-1.19%22,757,462
Sep 1, 202626.7026.8625.9826.0025.90-2.66%29,285,341
Aug 31, 202625.7226.7425.5026.7126.612.26%29,038,920
Aug 28, 202626.8027.2826.1026.1226.02-2.57%44,906,529