Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China · Delayed Price · Currency is CNY 7.62
-0.02 (-0.26%)
Jul 31, 2026, 3:04 PM CST
SHE:300824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.03 | 8.17 | 7.94 | 8.10 | 8.10 | -0.12% | 3,060,900 |
| 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 |