Zhejiang Crystal-Optech Co., Ltd - 002273.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.36	23.44	23.44	23.68	22.35	81.63M
August 15, 2025	21.71	22.15	22.15	22.38	21.67	48.18M
August 14, 2025	22.1	21.78	21.78	22.21	21.53	52.95M
August 13, 2025	21.87	22.18	22.18	22.22	21.62	58.71M
August 12, 2025	21.68	21.75	21.75	21.87	21.51	42.65M
August 11, 2025	20.95	21.66	21.66	22	20.9	81.02M
August 08, 2025	21.37	20.83	20.83	21.37	20.72	43.39M
August 07, 2025	21.14	21.37	21.37	21.84	21.14	70.68M
August 06, 2025	20.74	20.97	20.97	20.99	20.57	32.7M
August 05, 2025	20.8	20.82	20.82	21.02	20.72	28.65M
August 04, 2025	20.58	20.78	20.78	20.79	20.43	30.04M
August 01, 2025	20.92	20.82	20.82	21.43	20.68	44.16M
July 31, 2025	21.12	20.9	20.9	21.66	20.73	71.08M
July 30, 2025	21	21.14	21.14	21.48	20.82	50.28M
July 29, 2025	20.84	21	21	21.02	20.56	39.2M
July 28, 2025	20.81	20.96	20.96	21.12	20.62	49.54M
July 25, 2025	20.58	20.58	20.58	20.77	20.45	35.53M
July 24, 2025	20.5	20.46	20.46	20.6	20.31	33.46M
July 23, 2025	20.66	20.41	20.41	20.8	20.27	45.98M
July 22, 2025	20.38	20.4	20.4	20.64	20.23	39.27M
July 21, 2025	20.24	20.41	20.41	20.46	20.05	32.95M
July 18, 2025	20.49	20.16	20.16	20.52	20.09	46.4M
July 17, 2025	19.66	20.52	20.52	20.55	19.6	75.1M
July 16, 2025	19.67	19.71	19.71	20	19.48	36.86M
July 15, 2025	19.58	19.68	19.68	19.79	19.43	29.69M
July 14, 2025	19.82	19.65	19.65	19.88	19.55	29.86M
July 11, 2025	19.83	19.83	19.83	19.93	19.65	27.7M
July 10, 2025	19.87	19.85	19.85	20.01	19.7	20.14M
July 09, 2025	20	19.87	19.87	20.11	19.79	26.52M
July 08, 2025	19.52	20	20	20.02	19.5	38.79M
July 07, 2025	19.98	19.53	19.53	20.03	19.44	41.78M
July 04, 2025	20.59	19.99	19.99	20.59	19.95	59.72M
July 03, 2025	19.72	20.66	20.66	20.79	19.7	84.86M
July 02, 2025	19.88	19.68	19.68	20	19.58	30.41M
July 01, 2025	20.02	19.94	19.94	20.22	19.75	40.21M
June 30, 2025	19.98	19.97	19.97	20.14	19.81	36.51M
June 27, 2025	19.8	19.88	19.88	20.38	19.5	49.2M
June 26, 2025	20.16	19.64	19.64	20.22	19.63	48.32M
June 25, 2025	19.94	20.06	20.06	20.09	19.72	43.57M
June 24, 2025	19.71	19.86	19.86	19.95	19.53	39.11M
June 23, 2025	18.89	19.52	19.52	19.66	18.89	33.61M
June 20, 2025	19.5	19.09	19.09	19.55	19.07	22.99M
June 19, 2025	19.69	19.49	19.49	19.84	19.37	31.52M
June 18, 2025	19.32	19.7	19.7	19.85	19.3	39.62M
June 17, 2025	19.25	19.41	19.41	19.85	19.16	46.15M
June 16, 2025	18.8	19.11	19.11	19.27	18.74	22.98M
June 13, 2025	19	18.86	18.86	19.24	18.73	25.78M
June 12, 2025	19.2	19.23	19.23	19.75	19.2	35.27M
June 11, 2025	18.93	19.21	19.21	19.49	18.85	24.36M
June 10, 2025	19.28	18.91	18.91	19.28	18.73	24.21M
June 09, 2025	19.35	19.32	19.32	19.53	19.22	24.64M
June 06, 2025	19.39	19.22	19.22	19.44	19.13	21.83M
June 05, 2025	19	19.39	19.39	19.47	18.78	36.89M
June 04, 2025	18.25	19.04	19.04	19.05	18.25	41.91M
June 03, 2025	18.07	18.2	18.2	18.31	18.01	16.82M
May 30, 2025	18.65	18.18	18.18	18.67	18.12	27.75M
May 29, 2025	18.6	18.83	18.83	19.08	18.6	31.92M
May 28, 2025	18.58	18.38	18.38	18.75	18.36	16.98M
May 27, 2025	18.93	18.51	18.51	18.98	18.41	19.4M
May 26, 2025	18.71	18.9	18.9	19	18.5	21.26M

Zhejiang Crystal-Optech Co., Ltd (002273.SZ) SHZ