Zhejiang East Crystal Electronic Co.,Ltd. - 002199.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.85	9.86	9.86	10.05	9.79	4.27M
November 06, 2025	9.88	9.79	9.79	9.93	9.73	3.27M
November 05, 2025	9.85	9.95	9.95	10.1	9.79	2.65M
November 04, 2025	9.89	9.9	9.9	9.96	9.78	2.93M
November 03, 2025	10.02	9.89	9.89	10.05	9.8	3.94M
October 31, 2025	9.9	10.03	10.03	10.21	9.78	3.55M
October 30, 2025	10.01	9.83	9.83	10.15	9.78	6.28M
October 29, 2025	10.35	10.24	10.24	10.45	10.14	5.13M
October 28, 2025	10.07	9.98	9.98	10.12	9.94	3.11M
October 27, 2025	10.21	10.1	10.1	10.29	10.02	3.42M
October 24, 2025	10.39	10.21	10.21	10.51	10.21	2.69M
October 23, 2025	10.28	10.34	10.34	10.57	10.03	3.94M
October 22, 2025	9.96	10.25	10.25	10.38	9.87	3.57M
October 21, 2025	10.09	10	10	10.15	9.89	3.49M
October 20, 2025	10.2	10.09	10.09	10.3	10.02	2.86M
October 17, 2025	10.45	10.27	10.27	10.68	10.24	3.84M
October 16, 2025	10.26	10.35	10.35	10.58	10.26	3.3M
October 15, 2025	10.15	10.25	10.25	10.45	10.13	3.45M
October 14, 2025	10.66	10.38	10.38	10.8	10.26	5.11M
October 13, 2025	10.47	10.62	10.62	10.79	10.47	6.83M
October 10, 2025	10.7	11.01	11.01	11.01	10.41	9.73M
October 09, 2025	11.15	10.49	10.49	11.15	10.49	9.97M
September 30, 2025	10.68	11.04	11.04	11.04	10.61	11.44M
September 29, 2025	9.92	10.51	10.51	10.51	9.8	6.43M
September 26, 2025	9.7	10.01	10.01	10.15	9.65	4.5M
September 25, 2025	9.85	9.67	9.67	9.85	9.58	2.85M
September 24, 2025	9.39	9.79	9.79	9.86	9.2	4.18M
September 23, 2025	9.61	9.39	9.39	9.68	9.3	4.37M
September 22, 2025	9.9	9.72	9.72	9.97	9.7	4.28M
September 19, 2025	9.9	10.09	10.09	10.12	9.48	6.58M
September 18, 2025	9.95	9.86	9.86	10.1	9.83	4.71M
September 17, 2025	10.09	10.01	10.01	10.17	9.95	4.45M
September 16, 2025	10.25	10.13	10.13	10.29	10	6.67M
September 15, 2025	10.89	10.43	10.43	11.17	10.43	8.86M
September 12, 2025	10.6	10.64	10.64	10.68	10.4	4.23M
September 11, 2025	10.65	10.68	10.68	10.9	10.39	7.16M
September 10, 2025	9.85	10.41	10.41	10.41	9.72	5.72M
September 09, 2025	10.31	9.91	9.91	10.32	9.91	5.18M
September 08, 2025	10.28	10.33	10.33	10.45	10.14	3.53M
September 05, 2025	9.95	10.28	10.28	10.36	9.89	3.67M
September 04, 2025	10.35	9.98	9.98	10.42	9.9	5.1M
September 03, 2025	10.3	10.28	10.28	10.51	10.13	3.57M
September 02, 2025	10.68	10.31	10.31	10.72	10.12	4.86M
September 01, 2025	10.49	10.55	10.55	10.75	10.34	4.7M
August 29, 2025	10.56	10.53	10.53	10.72	10.33	5.01M
August 28, 2025	10.86	10.73	10.73	11.09	10.41	5.23M
August 27, 2025	11.09	10.85	10.85	11.09	10.7	6.12M
August 26, 2025	10.92	11.09	11.09	11.27	10.74	5.68M
August 25, 2025	11.26	10.93	10.93	11.35	10.76	7.46M
August 22, 2025	11.1	11.28	11.28	11.65	11.1	9.05M
August 21, 2025	11.02	11.11	11.11	11.47	10.91	8.72M
August 20, 2025	11.04	11.1	11.1	11.22	10.96	12.77M
August 19, 2025	10.16	10.69	10.69	10.69	10.16	3.76M
August 18, 2025	10.48	10.18	10.18	10.7	10.12	9.35M
August 15, 2025	10.64	10.58	10.58	10.75	10.34	8.16M
August 14, 2025	10.41	10.68	10.68	10.87	10.39	7.86M
August 13, 2025	11.3	10.6	10.6	11.34	10.6	15.33M
August 12, 2025	10.65	11.16	11.16	11.42	10.46	16.74M
August 11, 2025	11.5	10.88	10.88	11.85	10.79	24.75M
August 08, 2025	11.5	11.29	11.29	11.52	10.75	23.29M

Zhejiang East Crystal Electronic Co.,Ltd. (002199.SZ) SHZ