Skip to main content
logo
Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China flag China · Delayed Price · Currency is CNY
16.90
-0.67 (-3.81%)
At close: Feb 2, 2026

SHE:300655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202617.3717.5516.8916.9016.90-3.81%43,186,909
Jan 30, 202617.4617.6916.8717.5717.570.06%56,888,300
Jan 29, 202618.1618.2217.5217.5617.56-4.62%68,408,040
Jan 28, 202618.1418.4417.8918.4118.411.83%77,926,800
Jan 27, 202617.8618.1217.4818.0818.080.17%67,336,600
Jan 26, 202618.9419.0517.7518.0518.05-5.79%113,416,400
Jan 23, 202618.6219.4818.4519.1619.163.68%134,021,300
Jan 22, 202619.5319.7018.3718.4818.48-8.97%181,079,400
Jan 21, 202618.7221.1618.3820.3020.307.07%182,296,055
Jan 20, 202619.0919.1818.5318.9618.96-1.10%86,282,640
Jan 19, 202619.5119.7419.0319.1719.17-1.59%76,429,100
Jan 16, 202619.7520.0819.2019.4819.48-0.71%138,075,300
Jan 15, 202618.2119.8018.1919.6219.626.34%184,138,900
Jan 14, 202618.0419.0818.0418.4518.451.71%101,512,100
Jan 13, 202619.0019.3618.0618.1418.14-4.53%112,171,900
Jan 12, 202618.9519.1018.7219.0019.000.26%100,678,300
Jan 9, 202618.9019.1918.7018.9518.95-0.68%110,379,300
Jan 8, 202619.4820.1818.9019.0819.08-0.57%189,030,700
Jan 7, 202618.3020.0018.2619.1919.199.85%237,119,600
Jan 6, 202616.5817.8816.4917.4717.474.86%111,330,000
Jan 5, 202616.2516.8616.2316.6616.663.29%58,845,240
Dec 31, 202516.2216.3816.0216.1316.130.31%41,611,970
Dec 30, 202516.2416.4516.0016.0816.08-1.95%54,695,631
Dec 29, 202516.9016.9216.3016.4016.40-3.87%73,636,830
Dec 26, 202517.5017.5016.8017.0617.06-2.90%80,601,590
Dec 25, 202517.3617.6517.1317.5717.570.46%78,587,270
Dec 24, 202517.5217.7417.3117.4917.490.06%72,924,170
Dec 23, 202517.3117.8317.2517.4817.480.52%84,640,506
Dec 22, 202516.7917.5016.7317.3917.394.19%86,992,500
Dec 19, 202517.0017.1516.5516.6916.69-1.24%60,667,652
Dec 18, 202517.0317.6716.9016.9016.90-2.76%73,280,072
Dec 17, 202517.7017.7416.7717.3817.38-3.44%111,951,900
Dec 16, 202517.7818.1517.2918.0018.001.29%123,388,500
Dec 15, 202517.6818.4817.5817.7717.77-0.06%153,223,600
Dec 12, 202516.4818.4316.4517.7817.787.50%153,642,800
Dec 11, 202517.1917.2016.5316.5416.54-3.73%82,750,884
Dec 10, 202516.6017.2316.4517.1817.183.49%112,117,800
Dec 9, 202516.5616.9816.3516.6016.600.67%93,693,990
Dec 8, 202515.9116.5615.9116.4916.493.00%73,196,800
Dec 5, 202516.1716.2615.6716.0116.01-0.99%65,545,570
Dec 4, 202516.6516.7416.1616.1716.17-4.55%93,211,590
Dec 3, 202516.3217.0616.0216.9416.943.99%152,736,100
Dec 2, 202516.0016.4715.9116.2916.29-1.09%93,294,250
Dec 1, 202515.2916.5815.2116.4716.477.02%137,767,800
Nov 28, 202515.5815.8215.3315.3915.39-0.45%66,272,130
Nov 27, 202515.1215.9615.0815.4615.462.11%105,431,300
Nov 26, 202515.5515.5615.1015.1415.14-3.44%74,084,220
Nov 25, 202515.7116.0915.4515.6815.68-0.38%91,981,107
Nov 24, 202515.2116.0215.1315.7415.744.38%107,940,137
Nov 21, 202515.1315.9015.0115.0815.08-2.84%101,893,300