Skip to main content
logo
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
24.40
+0.89 (3.79%)
Sep 30, 2026, 3:04 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202626.1026.9325.7726.8126.712.96%36,356,443
Aug 26, 202625.5026.2024.9526.0425.942.64%34,478,337
Aug 25, 202624.8725.6324.0825.3725.270.52%43,533,854
Aug 24, 202627.3027.3324.7625.2425.14-8.15%71,748,491
Aug 21, 202626.9927.9926.6527.4827.371.29%39,448,094
Aug 20, 202627.1327.6226.6327.1327.021.88%35,410,643
Aug 19, 202628.1228.3826.4526.6326.53-8.17%61,151,331
Aug 18, 202628.9829.5028.1729.0028.89-0.34%50,803,507
Aug 17, 202627.6329.1327.5129.1028.995.36%53,216,188
Aug 14, 202627.0827.9927.0827.6227.512.45%36,862,356
Aug 13, 202627.9028.3226.7026.9626.86-2.14%39,491,596
Aug 12, 202627.0027.7926.9127.5527.441.66%33,734,641
Aug 11, 202626.7127.4926.4027.1026.990.63%38,360,502
Aug 10, 202627.6527.6926.4826.9326.83-2.53%48,064,545
Aug 7, 202627.2827.9026.7027.6327.521.13%52,083,848
Aug 6, 202626.6527.8526.3627.3227.210.66%54,070,256
Aug 5, 202625.5127.2025.4527.1427.034.75%64,557,883
Aug 4, 202624.9626.1924.8525.9125.814.86%49,381,351
Aug 3, 202625.3625.6424.5824.7124.61-2.29%49,910,892
Jul 31, 202626.0026.4825.1825.2925.192.43%58,213,890
Jul 30, 202626.2026.5624.0324.6924.59-6.30%65,513,445
Jul 29, 202626.0726.6825.5226.3526.250.96%50,283,165
Jul 28, 202627.0627.6725.9526.1026.00-5.88%48,164,347
Jul 27, 202627.1827.8826.5627.7327.621.39%47,839,363
Jul 24, 202626.6028.1526.1527.3527.241.26%60,171,732
Jul 23, 202627.2127.6726.5527.0126.910.22%38,283,100
Jul 22, 202627.5628.4726.7326.9526.85-2.21%67,096,590