Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China · Delayed Price · Currency is CNY 9.43
-0.07 (-0.74%)
May 18, 2026, 3:04 PM CST
SHE:300824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.48 | 9.55 | 9.20 | 9.31 | - | -2.00% | 2,959,500 |
| 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 | -1.69% | 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 |
| Mar 27, 2026 | 9.98 | 10.21 | 9.84 | 10.13 | 10.01 | 0.20% | 6,670,750 |
| Mar 26, 2026 | 10.36 | 10.50 | 10.09 | 10.11 | 9.99 | -1.94% | 3,875,150 |
| Mar 25, 2026 | 10.17 | 10.34 | 9.99 | 10.31 | 10.19 | 0.98% | 3,153,400 |
| Mar 24, 2026 | 9.88 | 10.26 | 9.75 | 10.21 | 10.09 | 5.69% | 5,079,400 |
| Mar 23, 2026 | 10.27 | 10.27 | 9.60 | 9.66 | 9.55 | -6.12% | 5,405,800 |
| Mar 20, 2026 | 10.63 | 10.67 | 10.28 | 10.29 | 10.17 | -2.74% | 3,134,688 |
| Mar 19, 2026 | 10.75 | 10.83 | 10.54 | 10.58 | 10.46 | -1.95% | 2,744,800 |
| Mar 18, 2026 | 10.67 | 10.82 | 10.54 | 10.79 | 10.67 | 1.79% | 3,705,050 |
| Mar 17, 2026 | 10.79 | 10.84 | 10.59 | 10.60 | 10.48 | -1.67% | 2,731,149 |
| Mar 16, 2026 | 10.83 | 10.88 | 10.70 | 10.78 | 10.66 | -0.37% | 3,781,550 |
| Mar 13, 2026 | 10.73 | 11.10 | 10.61 | 10.82 | 10.70 | 1.03% | 6,207,800 |
| Mar 12, 2026 | 10.83 | 10.90 | 10.65 | 10.71 | 10.59 | -1.02% | 2,529,300 |
| Mar 11, 2026 | 10.85 | 10.92 | 10.74 | 10.82 | 10.70 | -0.18% | 3,325,700 |
| Mar 10, 2026 | 10.66 | 10.85 | 10.63 | 10.84 | 10.72 | 2.17% | 3,851,951 |
| Mar 9, 2026 | 10.60 | 10.69 | 10.42 | 10.61 | 10.49 | -0.56% | 4,575,601 |
| Mar 6, 2026 | 10.38 | 10.71 | 10.31 | 10.67 | 10.55 | 2.11% | 3,874,181 |
| Mar 5, 2026 | 10.35 | 10.50 | 10.34 | 10.45 | 10.33 | 1.85% | 3,610,701 |
| Mar 4, 2026 | 10.21 | 10.37 | 10.15 | 10.26 | 10.14 | -0.39% | 4,105,369 |