Zhejiang East Crystal Electronic Co.,Ltd. (002199.SZ) SHZ
8.10
-0.09(-1.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.10
-0.09(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.2 | 8.1 | 8.1 | 8.45 | 8.09 | 2.49M |
| April 02, 2026 | 8.14 | 8.19 | 8.19 | 8.22 | 8.07 | 1.68M |
| April 01, 2026 | 8.4 | 8.2 | 8.2 | 8.49 | 8.14 | 3.47M |
| March 31, 2026 | 8.59 | 8.31 | 8.31 | 8.67 | 8.27 | 4.3M |
| March 30, 2026 | 8.63 | 8.52 | 8.52 | 8.85 | 8.3 | 6.98M |
| March 27, 2026 | 8.26 | 8.46 | 8.46 | 8.46 | 8.09 | 4.57M |
| March 26, 2026 | 7.95 | 8.06 | 8.06 | 8.06 | 7.68 | 5.47M |
| March 25, 2026 | 7.37 | 7.68 | 7.68 | 7.68 | 7.37 | 1.14M |
| March 24, 2026 | 7.15 | 7.31 | 7.31 | 7.31 | 6.96 | 2.46M |
| March 23, 2026 | 7.17 | 6.96 | 6.96 | 7.2 | 6.95 | 3.55M |
| March 20, 2026 | 7.78 | 7.32 | 7.32 | 7.78 | 7.32 | 4.14M |
| March 19, 2026 | 7.93 | 7.71 | 7.71 | 7.93 | 7.62 | 3.28M |
| March 18, 2026 | 7.9 | 7.97 | 7.97 | 8.03 | 7.83 | 1.5M |
| March 17, 2026 | 7.93 | 7.95 | 7.95 | 8.14 | 7.9 | 2.38M |
| March 16, 2026 | 7.9 | 7.9 | 7.9 | 7.93 | 7.81 | 1.78M |
| March 13, 2026 | 7.99 | 7.91 | 7.91 | 8.03 | 7.8 | 1.93M |
| March 12, 2026 | 8.06 | 7.92 | 7.92 | 8.09 | 7.89 | 1.86M |
| March 11, 2026 | 8.07 | 8.04 | 8.04 | 8.1 | 8 | 1.23M |
| March 10, 2026 | 8.07 | 8.05 | 8.05 | 8.18 | 8.04 | 847,200 |
| March 09, 2026 | 8.24 | 8.06 | 8.06 | 8.3 | 8.02 | 2.58M |
| March 06, 2026 | 7.86 | 8.24 | 8.24 | 8.25 | 7.86 | 4.36M |
| March 05, 2026 | 7.93 | 7.93 | 7.93 | 7.96 | 7.78 | 2.13M |
| March 04, 2026 | 8.02 | 7.84 | 7.84 | 8.02 | 7.7 | 1.41M |
| March 03, 2026 | 7.94 | 7.82 | 7.82 | 8.17 | 7.76 | 3.35M |
| March 02, 2026 | 8.06 | 7.94 | 7.94 | 8.12 | 7.85 | 2.73M |
| February 27, 2026 | 8.02 | 8.1 | 8.1 | 8.18 | 8.02 | 1.92M |
| February 26, 2026 | 8.05 | 8.09 | 8.09 | 8.35 | 8.01 | 2.72M |
| February 25, 2026 | 8.19 | 8.05 | 8.05 | 8.23 | 8.01 | 2.1M |
| February 24, 2026 | 7.99 | 8.07 | 8.07 | 8.31 | 7.81 | 3.73M |
| February 13, 2026 | 7.76 | 7.98 | 0 | 8.14 | 7.71 | 3.53M |
| February 12, 2026 | 7.87 | 7.76 | 0 | 7.92 | 7.72 | 2.66M |
| February 11, 2026 | 7.94 | 7.88 | 0 | 8.02 | 7.85 | 2.8M |
| February 10, 2026 | 8.27 | 7.93 | 0 | 8.27 | 7.89 | 5.65M |
| February 09, 2026 | 8.43 | 8.31 | 0 | 8.45 | 8.19 | 2.19M |
| February 06, 2026 | 8.19 | 8.36 | 0 | 8.46 | 8.17 | 1.99M |
| February 05, 2026 | 8.38 | 8.22 | 0 | 8.48 | 8.22 | 2.06M |
| February 04, 2026 | 8.43 | 8.38 | 0 | 8.67 | 8.3 | 2.61M |
| February 03, 2026 | 8.31 | 8.41 | 0 | 8.46 | 8.3 | 3.04M |
| February 02, 2026 | 8.4 | 8.28 | 0 | 8.49 | 8.27 | 6.08M |
| January 30, 2026 | 8.27 | 8.71 | 0 | 8.95 | 8.27 | 10.21M |
| January 29, 2026 | 8.7 | 8.7 | 0 | 8.7 | 8.7 | 1.02M |
| January 28, 2026 | 9.16 | 9.16 | 0 | 9.2 | 9.16 | 1.5M |
| January 27, 2026 | 10.16 | 9.64 | 0 | 10.55 | 9.64 | 6.36M |
| January 26, 2026 | 10.16 | 10.15 | 0 | 10.28 | 9.82 | 4.63M |
| January 23, 2026 | 9.99 | 10.2 | 0 | 10.25 | 9.94 | 3.25M |
| January 22, 2026 | 10.04 | 9.96 | 0 | 10.12 | 9.9 | 2.61M |
| January 21, 2026 | 9.99 | 10.04 | 0 | 10.36 | 9.95 | 3.55M |
| January 20, 2026 | 9.92 | 10 | 0 | 10.03 | 9.85 | 2.1M |
| January 19, 2026 | 9.95 | 9.92 | 0 | 10.07 | 9.74 | 2.1M |
| January 16, 2026 | 9.9 | 9.83 | 0 | 9.9 | 9.53 | 2.97M |
| January 15, 2026 | 9.86 | 9.79 | 0 | 10.18 | 9.78 | 3.7M |
| January 14, 2026 | 10.1 | 9.86 | 0 | 10.12 | 9.76 | 5.47M |
| January 13, 2026 | 9.95 | 10.13 | 0 | 10.25 | 9.72 | 4.58M |
| January 12, 2026 | 10.12 | 9.81 | 0 | 10.32 | 9.7 | 7.65M |
| January 09, 2026 | 9.89 | 10.05 | 0 | 10.11 | 9.75 | 9.81M |
| January 08, 2026 | 9.36 | 9.63 | 0 | 9.63 | 9.28 | 5.64M |
| January 07, 2026 | 8.73 | 9.17 | 0 | 9.17 | 8.73 | 3.74M |
| January 06, 2026 | 8.55 | 8.73 | 0 | 8.88 | 8.51 | 3.05M |
| January 05, 2026 | 8.52 | 8.57 | 0 | 8.79 | 8.5 | 2.58M |
| December 31, 2025 | 8.39 | 8.49 | 0 | 8.62 | 8.38 | 2.82M |