Skip to main content
logo
Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China flag China · Delayed Price · Currency is CNY
14.42
-0.39 (-2.63%)
Apr 30, 2026, 3:04 PM CST

SHE:300655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.7715.0114.3314.4214.42-2.63%48,564,250
Apr 29, 202614.5714.9714.5214.8114.810.95%38,008,573
Apr 28, 202615.0815.0814.2514.6714.67-8.08%74,728,361
Apr 27, 202615.6716.2215.6615.9615.962.24%59,916,050
Apr 24, 202615.4915.7415.4015.6115.61-36,120,160
Apr 23, 202615.9616.1615.5315.6115.61-0.95%48,252,200
Apr 22, 202615.7715.9715.5615.7615.760.38%37,439,270
Apr 21, 202615.7015.8415.4615.7015.700.51%36,802,940
Apr 20, 202615.4115.7415.2615.6215.621.76%41,922,944
Apr 17, 202615.0415.3914.9815.3515.351.93%37,150,030
Apr 16, 202614.7815.1114.7415.0615.062.03%25,724,720
Apr 15, 202615.1515.1914.7214.7614.76-2.12%24,291,315
Apr 14, 202615.2015.2414.9115.0815.081.48%26,727,152
Apr 13, 202614.8115.0214.7514.8614.86-0.20%20,953,180
Apr 10, 202615.1015.1814.8714.8914.89-0.07%25,878,790
Apr 9, 202614.9315.2114.8014.9014.90-1.19%28,819,910
Apr 8, 202614.7215.0814.6715.0815.085.01%35,071,014
Apr 7, 202614.0914.4014.0914.3614.362.57%21,717,100
Apr 3, 202614.0814.1913.9914.0014.00-0.28%17,233,980
Apr 2, 202614.4814.5113.9514.0414.04-3.17%21,556,900
Apr 1, 202614.5014.6014.3614.5014.502.40%22,961,750
Mar 31, 202614.4014.5514.1214.1614.16-2.34%19,835,610
Mar 30, 202614.2814.5414.2114.5014.50-0.21%17,813,410
Mar 27, 202613.9414.6413.9014.5314.532.40%25,326,050
Mar 26, 202614.4214.5714.1214.1914.19-2.14%19,331,510
Mar 25, 202614.4114.7314.3514.5014.501.83%29,969,990
Mar 24, 202614.3314.3813.7814.2414.241.64%27,258,929
Mar 23, 202614.5214.7513.8914.0114.01-5.40%39,981,226
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