Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China · Delayed Price · Currency is CNY 8.18
-0.02 (-0.24%)
Sep 30, 2026, 3:04 PM CST
SHE:300824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.21 | 8.35 | 8.12 | 8.18 | 8.18 | -0.24% | 7,081,605 |
| Sep 29, 2026 | 7.96 | 8.28 | 7.95 | 8.20 | 8.20 | 1.49% | 11,028,500 |
| Sep 28, 2026 | 7.90 | 8.34 | 7.85 | 8.08 | 8.08 | 2.54% | 10,764,650 |
| Sep 24, 2026 | 7.88 | 7.97 | 7.83 | 7.88 | 7.88 | - | 2,773,617 |
| Sep 23, 2026 | 7.86 | 7.97 | 7.80 | 7.88 | 7.88 | -0.13% | 3,116,150 |
| Sep 22, 2026 | 7.84 | 8.00 | 7.76 | 7.89 | 7.89 | 0.64% | 3,644,600 |
| Sep 21, 2026 | 7.63 | 7.85 | 7.63 | 7.84 | 7.84 | 2.75% | 3,383,100 |
| Sep 18, 2026 | 7.56 | 7.77 | 7.56 | 7.63 | 7.63 | 1.06% | 4,199,350 |
| Sep 17, 2026 | 7.48 | 7.61 | 7.38 | 7.55 | 7.55 | 0.94% | 3,414,100 |
| Sep 16, 2026 | 7.41 | 7.54 | 7.24 | 7.48 | 7.48 | 0.94% | 2,800,949 |
| Sep 15, 2026 | 7.61 | 7.72 | 7.36 | 7.41 | 7.41 | -3.64% | 4,780,804 |
| Sep 14, 2026 | 7.68 | 7.79 | 7.60 | 7.69 | 7.69 | 0.13% | 3,841,200 |
| Sep 11, 2026 | 7.84 | 7.89 | 7.61 | 7.68 | 7.68 | -2.91% | 4,141,350 |
| Sep 10, 2026 | 8.12 | 8.13 | 7.91 | 7.91 | 7.91 | -2.35% | 4,169,700 |
| Sep 9, 2026 | 8.30 | 8.53 | 8.03 | 8.10 | 8.10 | -3.23% | 8,009,800 |
| Sep 8, 2026 | 7.97 | 8.44 | 7.93 | 8.37 | 8.37 | 5.55% | 8,794,240 |
| Sep 7, 2026 | 7.86 | 7.99 | 7.77 | 7.93 | 7.93 | 1.02% | 3,237,050 |
| Sep 4, 2026 | 7.81 | 7.97 | 7.79 | 7.85 | 7.85 | 0.38% | 2,082,700 |
| Sep 3, 2026 | 8.00 | 8.06 | 7.78 | 7.82 | 7.82 | -1.51% | 2,832,800 |
| Sep 2, 2026 | 7.96 | 8.00 | 7.84 | 7.94 | 7.94 | -0.75% | 3,014,806 |
| Sep 1, 2026 | 7.95 | 8.01 | 7.86 | 8.00 | 8.00 | 1.01% | 3,706,850 |
| Aug 31, 2026 | 7.84 | 7.93 | 7.75 | 7.92 | 7.92 | 1.02% | 5,827,850 |
| Aug 28, 2026 | 7.71 | 7.95 | 7.67 | 7.84 | 7.84 | 1.16% | 5,035,150 |
| Aug 27, 2026 | 7.76 | 7.79 | 7.66 | 7.75 | 7.75 | -0.26% | 3,430,200 |
| Aug 26, 2026 | 7.73 | 7.85 | 7.70 | 7.77 | 7.77 | -0.38% | 2,766,300 |
| Aug 25, 2026 | 7.43 | 7.81 | 7.43 | 7.80 | 7.80 | 3.72% | 4,221,000 |
| Aug 24, 2026 | 7.55 | 7.63 | 7.39 | 7.52 | 7.52 | -0.33% | 4,084,150 |
| Aug 21, 2026 | 7.68 | 7.70 | 7.55 | 7.63 | 7.55 | -1.55% | 3,492,656 |
| Aug 20, 2026 | 7.54 | 7.78 | 7.54 | 7.75 | 7.66 | 2.51% | 4,372,250 |
| Aug 19, 2026 | 7.64 | 7.71 | 7.55 | 7.56 | 7.48 | -1.82% | 4,714,900 |
| Aug 18, 2026 | 7.83 | 7.85 | 7.61 | 7.70 | 7.61 | -1.91% | 4,503,700 |
| Aug 17, 2026 | 7.76 | 7.85 | 7.65 | 7.85 | 7.76 | 1.42% | 4,749,800 |
| Aug 14, 2026 | 7.91 | 7.91 | 7.69 | 7.74 | 7.65 | -1.53% | 5,010,350 |
| Aug 13, 2026 | 8.05 | 8.05 | 7.85 | 7.86 | 7.77 | -2.36% | 3,655,300 |
| Aug 12, 2026 | 7.90 | 8.05 | 7.87 | 8.05 | 7.96 | 1.39% | 3,964,988 |
| Aug 11, 2026 | 7.99 | 8.07 | 7.89 | 7.94 | 7.85 | -1.61% | 4,449,100 |
| Aug 10, 2026 | 7.75 | 8.09 | 7.67 | 8.07 | 7.98 | 4.13% | 6,547,588 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.66 | -0.77% | 4,141,350 |
| Aug 6, 2026 | 7.83 | 7.84 | 7.62 | 7.81 | 7.72 | 0.26% | 4,092,150 |
| Aug 5, 2026 | 7.86 | 7.87 | 7.69 | 7.79 | 7.70 | -0.13% | 3,569,250 |
| Aug 4, 2026 | 7.86 | 7.90 | 7.73 | 7.80 | 7.71 | -0.76% | 4,424,850 |
| Aug 3, 2026 | 7.63 | 7.86 | 7.56 | 7.86 | 7.77 | 3.15% | 4,469,100 |
| Jul 31, 2026 | 7.72 | 7.72 | 7.50 | 7.62 | 7.54 | -0.26% | 5,870,460 |
| Jul 30, 2026 | 7.53 | 7.73 | 7.50 | 7.64 | 7.55 | 1.06% | 4,222,300 |
| Jul 29, 2026 | 7.34 | 7.60 | 7.32 | 7.56 | 7.48 | 3.00% | 3,710,800 |
| Jul 28, 2026 | 7.24 | 7.42 | 7.21 | 7.34 | 7.26 | 1.52% | 3,972,650 |
| Jul 27, 2026 | 6.94 | 7.32 | 6.94 | 7.23 | 7.15 | 2.84% | 4,457,600 |
| Jul 24, 2026 | 7.20 | 7.21 | 6.96 | 7.03 | 6.95 | -2.77% | 3,557,850 |
| Jul 23, 2026 | 7.00 | 7.28 | 6.96 | 7.23 | 7.15 | 2.55% | 5,547,600 |
| Jul 22, 2026 | 7.30 | 7.37 | 7.00 | 7.05 | 6.97 | -3.56% | 5,810,750 |