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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.38	26.12	26.12	27.54	26.1	55.82M
September 25, 2025	27.21	27.53	27.53	28.26	27.15	53.75M
September 24, 2025	26.6	27.43	27.43	27.43	26.37	58M
September 23, 2025	27.4	26.9	26.9	27.55	26.01	91.19M
September 22, 2025	27.72	28.09	28.09	28.47	27.65	80.83M
September 19, 2025	26.98	27.16	27.16	28.09	26.87	73.33M
September 18, 2025	27.42	26.86	26.86	27.8	26.41	85.26M
September 17, 2025	27.69	27.6	27.6	27.88	27.16	57.66M
September 16, 2025	26.9	27.46	27.46	27.78	26.62	63.94M
September 15, 2025	26.79	26.91	26.91	27.6	26.56	69.77M
September 12, 2025	26.7	26.31	26.31	26.78	26.24	46.81M
September 11, 2025	25.54	26.7	26.7	26.78	25.35	65.74M
September 10, 2025	25.56	25.77	25.77	26.3	25.41	39.79M
September 09, 2025	26.13	25.85	25.75	26.25	25.61	42.76M
September 08, 2025	26.25	26.47	26.37	26.93	26.18	63.39M
September 05, 2025	25.59	25.98	25.98	26.08	25.08	51.34M
September 04, 2025	25.7	25.38	25.38	26.19	24.94	81.2M
September 03, 2025	25.71	25.43	25.43	26.11	25.28	64.43M
September 02, 2025	27.2	25.7	25.7	27.2	25.52	106.93M
September 01, 2025	27.82	27.32	27.32	28.2	26.9	76.03M
August 29, 2025	27.82	27.82	27.82	28.17	27	84.28M
August 28, 2025	27.15	27.82	27.82	27.88	26.74	109.07M
August 27, 2025	28.2	27.18	27.18	28.55	27.01	128.04M
August 26, 2025	26.52	28.2	28.2	29.16	26.18	145.06M
August 25, 2025	26.05	26.51	26.51	27.04	26	108.43M
August 22, 2025	25.21	25.36	25.36	25.5	24.92	82.71M
August 21, 2025	25.16	25.37	25.37	25.86	24.8	107.55M
August 20, 2025	23.65	25.29	25.29	25.77	23.25	134.23M
August 19, 2025	23.44	23.43	23.43	23.81	23.26	64.81M
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

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