Skip to main content
logo
Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China flag China · Delayed Price · Currency is CNY
14.81
-0.38 (-2.50%)
At close: Mar 20, 2026

SHE:300655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.3015.4514.8014.8114.81-2.50%26,912,040
Mar 19, 202615.5615.5715.0915.1915.19-3.74%29,074,690
Mar 18, 202615.7015.8415.4615.7815.781.28%22,337,090
Mar 17, 202616.3516.3815.5615.5815.58-4.42%31,341,590
Mar 16, 202616.0316.3015.6816.3016.300.99%33,286,000
Mar 13, 202615.9816.4315.9116.1416.140.12%29,790,630
Mar 12, 202616.2316.4716.0516.1216.12-1.04%28,806,560
Mar 11, 202616.2016.5416.1316.2916.290.43%36,524,930
Mar 10, 202615.9816.2415.9116.2216.223.38%31,923,952
Mar 9, 202615.8915.8915.2115.6915.69-3.03%49,095,080
Mar 6, 202616.2016.4216.1616.1816.18-1.22%29,777,500
Mar 5, 202616.5416.7816.2416.3816.381.99%40,446,630
Mar 4, 202616.1416.6315.9616.0616.06-1.59%42,568,190
Mar 3, 202617.6317.9016.3016.3216.32-7.74%70,724,390
Mar 2, 202617.6518.0317.5517.6917.69-2.37%50,820,552
Feb 27, 202618.0318.1517.9118.1218.12-0.88%42,235,280
Feb 26, 202618.2118.3817.9018.2818.28-0.05%62,328,080
Feb 25, 202617.6818.3217.4718.2918.293.22%77,408,990
Feb 24, 202617.7518.0717.3217.7217.720.85%63,189,320
Feb 13, 202617.2917.8517.2817.5717.572.09%62,970,450
Feb 12, 202617.1317.2817.0717.2117.210.82%31,917,199
Feb 11, 202617.0317.3916.9817.0717.07-0.52%25,794,961
Feb 10, 202617.0917.5017.0617.1617.16-39,076,183
Feb 9, 202616.9917.2716.9117.1617.163.19%36,937,460
Feb 6, 202616.5516.9016.5016.6316.63-0.48%26,525,740
Feb 5, 202617.0217.0816.6016.7116.71-2.96%40,190,020
Feb 4, 202617.3217.3916.9617.2217.22-1.49%35,144,230
Feb 3, 202617.1817.4817.0817.4817.483.43%44,408,350
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