Crystal Clear Electronic Material Co.,Ltd - 300655.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.58	16.17	16.17	16.74	15.58	93.21M
December 03, 2025	16.32	16.94	16.94	17.06	16.02	153.88M
December 02, 2025	16	16.29	16.29	16.47	15.91	94.16M
December 01, 2025	15.29	16.47	16.47	16.58	15.21	137.77M
November 28, 2025	15.58	15.39	15.39	15.82	15.33	66.27M
November 27, 2025	15.12	15.46	15.46	15.96	15.08	106.14M
November 26, 2025	15.55	15.14	15.14	15.56	15.1	74.09M
November 25, 2025	15.71	15.68	15.68	16.09	15.45	91.98M
November 24, 2025	15.21	15.74	15.74	16.02	15.13	107.94M
November 21, 2025	15.13	15.08	15.08	15.9	15.01	101.89M
November 20, 2025	16.12	15.52	15.52	16.28	15.48	86.78M
November 19, 2025	15.22	15.67	15.67	15.98	15.22	84.65M
November 18, 2025	15.6	15.26	15.26	15.69	15.1	71.91M
November 17, 2025	16.2	15.81	15.81	16.7	15.7	77.58M
November 14, 2025	15.9	15.43	15.43	16.01	15.43	55.61M
November 13, 2025	15.72	16.14	16.14	16.38	15.67	65.54M
November 12, 2025	15.97	15.72	15.72	16.01	15.44	61.38M
November 11, 2025	16.78	16.2	16.2	16.88	16.09	72.88M
November 10, 2025	16.89	16.68	16.68	17.14	16.53	70.94M
November 07, 2025	16.57	16.93	16.93	17.25	16.31	88.07M
November 06, 2025	16.67	16.89	16.89	17.12	16.67	96.38M
November 05, 2025	16.52	16.61	16.61	16.7	16.23	69.9M
November 04, 2025	17.49	16.9	16.9	17.58	16.73	78.12M
November 03, 2025	17.44	17.38	17.38	17.55	16.74	94.92M
October 31, 2025	17.92	17.45	17.45	18.2	17.38	105.09M
October 30, 2025	18.31	17.61	17.61	18.58	17.6	132M
October 29, 2025	18.17	18.44	18.44	18.73	17.84	194.13M
October 28, 2025	16.76	18.25	18.25	19.56	16.76	309.25M
October 27, 2025	16.71	17.51	17.51	18.04	16.71	285.26M
October 24, 2025	14.7	15.03	15.03	15.54	14.7	148.83M
October 23, 2025	13.65	13.88	13.88	13.9	13.19	54.99M
October 22, 2025	13.81	13.75	13.75	14.07	13.64	43.4M
October 21, 2025	13.8	13.93	13.93	14.09	13.4	56.13M
October 20, 2025	13.97	13.67	13.67	14.33	13.66	59.27M
October 17, 2025	15.19	13.7	13.7	15.55	13.61	94.27M
October 16, 2025	15.55	15.21	15.21	15.75	15.18	56.14M
October 15, 2025	15.85	15.83	15.83	15.95	14.93	88.67M
October 14, 2025	16.35	15.84	15.84	16.36	15.65	118.95M
October 13, 2025	14.7	16.49	16.49	16.49	14.58	148.71M
October 10, 2025	14.8	15.25	15.25	15.3	14.68	96.1M
October 09, 2025	15.28	15	15	15.9	15	121.45M
September 30, 2025	14.76	15.35	15.35	15.36	14.46	107.34M
September 29, 2025	14.6	14.57	14.57	14.83	14.29	79.79M
September 26, 2025	15.16	14.58	14.58	15.46	14.56	109.31M
September 25, 2025	15.11	15.34	15.34	15.88	14.81	151.43M
September 24, 2025	14.35	15.16	15.16	15.94	14.12	200.78M
September 23, 2025	13.65	14.35	14.35	14.35	13.52	139.28M
September 22, 2025	13.56	13.64	13.64	13.78	13.3	91.88M
September 19, 2025	12.95	13.55	13.55	14.16	12.87	133.31M
September 18, 2025	13.25	13.06	13.06	13.64	12.8	103.04M
September 17, 2025	13.06	13.39	13.39	13.74	13.01	87.34M
September 16, 2025	12.91	13.04	13.04	13.12	12.83	54.25M
September 15, 2025	13.49	12.91	12.91	13.57	12.89	80.95M
September 12, 2025	13.83	13.35	13.35	13.83	13.28	91.27M
September 11, 2025	13.56	13.82	13.82	13.9	13.18	103.47M
September 10, 2025	13.9	13.72	13.72	14.2	13.6	103.34M
September 09, 2025	13.55	14.15	14.15	14.26	13.29	143.11M
September 08, 2025	13.1	13.67	13.67	13.9	12.83	160.78M
September 05, 2025	12.23	13.2	13.2	13.3	12.2	156.41M
September 04, 2025	12.88	12.25	12.25	12.98	11.81	134.21M

Crystal Clear Electronic Material Co.,Ltd (300655.SZ) SHZ