Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China · Delayed Price · Currency is CNY 7.63
-0.12 (-1.55%)
Aug 21, 2026, 3:04 PM CST
SHE:300824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.68 | 7.70 | 7.55 | 7.63 | 7.63 | -1.55% | 3,492,656 |
| Aug 20, 2026 | 7.54 | 7.78 | 7.54 | 7.75 | 7.75 | 2.51% | 4,372,250 |
| Aug 19, 2026 | 7.64 | 7.71 | 7.55 | 7.56 | 7.56 | -1.82% | 4,714,900 |
| Aug 18, 2026 | 7.83 | 7.85 | 7.61 | 7.70 | 7.70 | -1.91% | 4,503,700 |
| Aug 17, 2026 | 7.76 | 7.85 | 7.65 | 7.85 | 7.85 | 1.42% | 4,754,800 |
| Aug 14, 2026 | 7.91 | 7.91 | 7.69 | 7.74 | 7.74 | -1.53% | 5,010,350 |
| Aug 13, 2026 | 8.05 | 8.05 | 7.85 | 7.86 | 7.86 | -2.36% | 3,655,300 |
| Aug 12, 2026 | 7.90 | 8.05 | 7.87 | 8.05 | 8.05 | 1.39% | 3,964,988 |
| Aug 11, 2026 | 7.99 | 8.07 | 7.89 | 7.94 | 7.94 | -1.61% | 4,449,100 |
| Aug 10, 2026 | 7.75 | 8.09 | 7.67 | 8.07 | 8.07 | 4.13% | 6,547,988 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | -0.77% | 4,141,350 |
| Aug 6, 2026 | 7.83 | 7.84 | 7.62 | 7.81 | 7.81 | 0.26% | 4,092,150 |
| Aug 5, 2026 | 7.86 | 7.87 | 7.69 | 7.79 | 7.79 | -0.13% | 3,569,250 |
| Aug 4, 2026 | 7.86 | 7.90 | 7.73 | 7.80 | 7.80 | -0.76% | 4,424,850 |
| Aug 3, 2026 | 7.63 | 7.86 | 7.56 | 7.86 | 7.86 | 3.15% | 4,469,100 |
| Jul 31, 2026 | 7.72 | 7.72 | 7.50 | 7.62 | 7.62 | -0.26% | 5,870,460 |
| Jul 30, 2026 | 7.53 | 7.73 | 7.50 | 7.64 | 7.64 | 1.06% | 4,222,300 |
| Jul 29, 2026 | 7.34 | 7.60 | 7.32 | 7.56 | 7.56 | 3.00% | 3,710,800 |
| Jul 28, 2026 | 7.24 | 7.42 | 7.21 | 7.34 | 7.34 | 1.52% | 3,972,650 |
| Jul 27, 2026 | 6.94 | 7.32 | 6.94 | 7.23 | 7.23 | 2.84% | 4,457,600 |
| Jul 24, 2026 | 7.20 | 7.21 | 6.96 | 7.03 | 7.03 | -2.77% | 3,557,850 |
| Jul 23, 2026 | 7.00 | 7.28 | 6.96 | 7.23 | 7.23 | 2.55% | 5,547,600 |
| Jul 22, 2026 | 7.30 | 7.37 | 7.00 | 7.05 | 7.05 | -3.56% | 5,810,750 |
| Jul 21, 2026 | 7.38 | 7.45 | 7.23 | 7.31 | 7.31 | -1.48% | 6,257,450 |
| Jul 20, 2026 | 7.43 | 7.72 | 7.34 | 7.42 | 7.42 | -1.72% | 6,231,800 |
| Jul 17, 2026 | 7.75 | 7.85 | 7.47 | 7.55 | 7.55 | -2.58% | 4,453,300 |
| Jul 16, 2026 | 7.53 | 7.80 | 7.47 | 7.75 | 7.75 | 2.24% | 4,349,700 |
| Jul 15, 2026 | 7.43 | 7.61 | 7.35 | 7.58 | 7.58 | 2.02% | 3,915,939 |
| Jul 14, 2026 | 7.20 | 7.50 | 7.11 | 7.43 | 7.43 | 3.05% | 3,854,900 |
| Jul 13, 2026 | 7.29 | 7.35 | 7.11 | 7.21 | 7.21 | -1.10% | 3,947,950 |
| Jul 10, 2026 | 7.17 | 7.47 | 7.08 | 7.29 | 7.29 | 1.25% | 3,551,418 |
| Jul 9, 2026 | 7.21 | 7.33 | 7.08 | 7.20 | 7.20 | -1.10% | 3,008,000 |
| Jul 8, 2026 | 7.26 | 7.36 | 7.15 | 7.28 | 7.28 | -0.55% | 3,093,900 |
| Jul 7, 2026 | 7.50 | 7.57 | 7.26 | 7.32 | 7.32 | -2.40% | 3,489,850 |
| Jul 6, 2026 | 7.61 | 7.80 | 7.50 | 7.50 | 7.50 | -2.09% | 3,666,400 |
| Jul 3, 2026 | 7.44 | 7.73 | 7.42 | 7.66 | 7.66 | 3.10% | 4,485,900 |
| Jul 2, 2026 | 7.35 | 7.52 | 7.31 | 7.43 | 7.43 | 0.81% | 4,790,300 |
| Jul 1, 2026 | 7.19 | 7.45 | 7.12 | 7.37 | 7.37 | 2.65% | 5,258,900 |
| Jun 30, 2026 | 7.24 | 7.36 | 7.08 | 7.18 | 7.18 | -1.64% | 5,240,338 |
| Jun 29, 2026 | 7.25 | 7.34 | 6.93 | 7.30 | 7.30 | 1.67% | 4,534,050 |
| Jun 26, 2026 | 7.34 | 7.34 | 7.10 | 7.18 | 7.18 | -2.45% | 4,311,960 |
| Jun 25, 2026 | 7.55 | 7.55 | 7.32 | 7.36 | 7.36 | -2.65% | 4,337,378 |
| Jun 24, 2026 | 7.82 | 7.95 | 7.51 | 7.56 | 7.56 | -3.32% | 3,619,400 |
| Jun 23, 2026 | 7.62 | 7.97 | 7.60 | 7.82 | 7.82 | 0.64% | 3,573,000 |
| Jun 22, 2026 | 7.76 | 7.79 | 7.45 | 7.77 | 7.77 | - | 4,586,950 |
| Jun 18, 2026 | 7.80 | 7.89 | 7.69 | 7.77 | 7.77 | -1.27% | 3,426,539 |
| Jun 17, 2026 | 8.05 | 8.05 | 7.80 | 7.87 | 7.87 | -2.48% | 4,291,250 |
| Jun 16, 2026 | 8.13 | 8.14 | 7.94 | 8.07 | 8.07 | -0.49% | 2,612,642 |
| Jun 15, 2026 | 8.11 | 8.32 | 8.01 | 8.11 | 8.11 | -0.49% | 4,505,131 |
| Jun 12, 2026 | 8.12 | 8.20 | 8.02 | 8.15 | 8.15 | 0.62% | 3,899,100 |