Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China · Delayed Price · Currency is CNY 8.10
-0.01 (-0.12%)
Jun 11, 2026, 3:04 PM CST
SHE:300824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.20 | 8.20 | 7.94 | 7.99 | - | -1.48% | 1,837,750 |
| Jun 10, 2026 | 8.22 | 8.27 | 8.03 | 8.11 | 8.11 | -1.46% | 2,783,600 |
| Jun 9, 2026 | 8.20 | 8.35 | 8.07 | 8.23 | 8.23 | 0.49% | 3,070,550 |
| Jun 8, 2026 | 8.18 | 8.44 | 8.06 | 8.19 | 8.19 | -1.09% | 4,360,950 |
| Jun 5, 2026 | 8.20 | 8.43 | 8.08 | 8.28 | 8.28 | 1.22% | 3,772,500 |
| Jun 4, 2026 | 8.42 | 8.48 | 8.12 | 8.18 | 8.18 | -2.39% | 3,063,713 |
| Jun 3, 2026 | 8.58 | 8.64 | 8.29 | 8.38 | 8.38 | -2.10% | 2,767,400 |
| Jun 2, 2026 | 8.92 | 8.92 | 8.54 | 8.56 | 8.56 | -3.06% | 3,555,210 |
| Jun 1, 2026 | 8.51 | 8.92 | 8.46 | 8.83 | 8.83 | 3.52% | 5,155,250 |
| May 29, 2026 | 8.48 | 8.70 | 8.48 | 8.53 | 8.53 | 0.47% | 5,533,150 |
| May 28, 2026 | 8.53 | 8.62 | 8.34 | 8.49 | 8.49 | -0.24% | 3,865,768 |
| May 27, 2026 | 8.76 | 8.77 | 8.45 | 8.51 | 8.51 | -2.85% | 3,332,240 |
| May 26, 2026 | 8.89 | 8.93 | 8.66 | 8.76 | 8.76 | -1.68% | 3,503,100 |
| May 25, 2026 | 9.08 | 9.20 | 8.87 | 8.91 | 8.91 | -2.30% | 5,000,650 |
| May 22, 2026 | 9.04 | 9.25 | 8.92 | 9.12 | 9.12 | 1.11% | 3,977,400 |
| May 21, 2026 | 9.36 | 9.50 | 9.00 | 9.02 | 9.02 | -3.11% | 4,412,000 |
| May 20, 2026 | 9.44 | 9.44 | 9.19 | 9.31 | 9.31 | -1.48% | 3,006,088 |
| May 19, 2026 | 9.48 | 9.56 | 9.31 | 9.45 | 9.45 | 0.21% | 2,790,500 |
| May 18, 2026 | 9.48 | 9.55 | 9.20 | 9.43 | 9.43 | -0.74% | 4,251,667 |
| May 15, 2026 | 9.55 | 9.65 | 9.41 | 9.50 | 9.50 | - | 4,032,718 |
| May 14, 2026 | 9.80 | 9.82 | 9.45 | 9.50 | 9.50 | -3.26% | 5,005,631 |
| May 13, 2026 | 9.77 | 9.91 | 9.75 | 9.82 | 9.82 | 0.51% | 3,254,520 |
| May 12, 2026 | 10.13 | 10.19 | 9.77 | 9.77 | 9.77 | -3.36% | 3,879,850 |
| May 11, 2026 | 10.14 | 10.22 | 10.02 | 10.11 | 10.11 | -0.49% | 3,438,000 |
| May 8, 2026 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | 0.79% | 3,799,950 |
| May 7, 2026 | 10.02 | 10.13 | 9.92 | 10.08 | 10.08 | 1.10% | 4,461,000 |
| May 6, 2026 | 10.14 | 10.15 | 9.91 | 9.97 | 9.97 | -1.19% | 6,490,050 |
| Apr 30, 2026 | 9.98 | 10.17 | 9.98 | 10.09 | 10.09 | 0.90% | 3,471,294 |
| Apr 29, 2026 | 9.87 | 10.08 | 9.78 | 10.00 | 10.00 | 1.21% | 4,594,550 |
| Apr 28, 2026 | 9.80 | 10.03 | 9.80 | 9.88 | 9.88 | -0.55% | 3,977,630 |
| Apr 27, 2026 | 9.88 | 10.07 | 9.67 | 10.05 | 9.94 | 1.72% | 5,034,000 |
| Apr 24, 2026 | 9.81 | 9.92 | 9.67 | 9.88 | 9.77 | 0.41% | 3,956,450 |
| Apr 23, 2026 | 10.25 | 10.25 | 9.76 | 9.84 | 9.73 | -4.09% | 5,989,850 |
| Apr 22, 2026 | 10.30 | 10.34 | 10.18 | 10.26 | 10.14 | -0.58% | 3,432,100 |
| Apr 21, 2026 | 10.39 | 10.43 | 10.19 | 10.32 | 10.20 | -0.67% | 3,138,300 |
| Apr 20, 2026 | 10.26 | 10.39 | 10.22 | 10.39 | 10.27 | 0.87% | 2,788,050 |
| Apr 17, 2026 | 10.46 | 10.46 | 10.22 | 10.30 | 10.18 | -1.15% | 2,587,950 |
| Apr 16, 2026 | 10.41 | 10.46 | 10.30 | 10.42 | 10.30 | 0.58% | 3,542,550 |
| Apr 15, 2026 | 10.40 | 10.53 | 10.30 | 10.36 | 10.24 | 0.29% | 3,838,500 |
| Apr 14, 2026 | 10.51 | 10.55 | 10.20 | 10.33 | 10.21 | - | 2,977,300 |
| Apr 13, 2026 | 10.37 | 10.38 | 10.25 | 10.33 | 10.21 | -0.39% | 2,294,300 |
| Apr 10, 2026 | 10.24 | 10.50 | 10.24 | 10.37 | 10.25 | 1.27% | 2,845,750 |
| Apr 9, 2026 | 10.33 | 10.36 | 10.20 | 10.24 | 10.12 | -1.06% | 3,137,600 |
| Apr 8, 2026 | 10.20 | 10.37 | 10.09 | 10.35 | 10.23 | 3.09% | 3,342,503 |
| Apr 7, 2026 | 9.82 | 10.10 | 9.82 | 10.04 | 9.93 | 2.03% | 2,518,696 |
| Apr 3, 2026 | 10.09 | 10.14 | 9.82 | 9.84 | 9.73 | -2.38% | 3,581,150 |
| Apr 2, 2026 | 10.25 | 10.34 | 10.00 | 10.08 | 9.96 | -2.23% | 4,618,500 |
| Apr 1, 2026 | 10.25 | 10.36 | 10.12 | 10.31 | 10.19 | 3.00% | 5,055,900 |
| Mar 31, 2026 | 10.14 | 10.31 | 10.00 | 10.01 | 9.90 | -1.09% | 3,511,350 |
| Mar 30, 2026 | 9.97 | 10.22 | 9.95 | 10.12 | 10.00 | -0.10% | 4,219,250 |