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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12	12.82	12.82	13.52	11.65	179.32M
September 02, 2025	12.64	12	12	12.73	11.89	112.13M
September 01, 2025	12.03	12.63	12.63	12.82	11.76	148.95M
August 29, 2025	12.15	11.85	11.85	12.15	11.66	71.5M
August 28, 2025	11.49	12.06	12.06	12.23	11.49	134.4M
August 27, 2025	11.71	11.5	11.5	12.1	11.5	101.48M
August 26, 2025	11.77	11.65	11.65	11.83	11.53	61.76M
August 25, 2025	12.14	11.8	11.8	12.38	11.66	110.57M
August 22, 2025	11.38	11.84	11.84	11.86	11.33	85.48M
August 21, 2025	11.78	11.37	11.37	11.83	11.27	60.19M
August 20, 2025	11.56	11.69	11.69	11.69	11.3	69.46M
August 19, 2025	11.26	11.67	11.67	11.93	11.26	77.72M
August 18, 2025	11.96	12.01	12.01	12.18	11.65	126.29M
August 15, 2025	11.26	11.85	11.85	11.97	11.17	133.75M
August 14, 2025	11.5	10.93	10.93	11.82	10.93	94.09M
August 13, 2025	11.1	11.33	11.33	11.57	11.1	103.72M
August 12, 2025	10.84	11.2	11.2	11.29	10.66	99.41M
August 11, 2025	10.6	10.77	10.77	10.88	10.51	45.9M
August 08, 2025	10.81	10.58	10.58	10.98	10.55	55.84M
August 07, 2025	10.78	10.94	10.94	11.05	10.69	93.72M
August 06, 2025	10.5	10.71	10.71	10.75	10.43	55.32M
August 05, 2025	10.45	10.55	10.55	10.64	10.26	55.52M
August 04, 2025	10.15	10.45	10.45	10.46	10.12	41.85M
August 01, 2025	10.44	10.22	10.22	10.53	10.17	59.14M
July 31, 2025	10.77	10.5	10.5	10.95	10.42	85.44M
July 30, 2025	10.46	10.88	10.88	11.1	10.33	121.74M
July 29, 2025	10.34	10.45	10.45	10.6	10.32	55.68M
July 28, 2025	10.46	10.42	10.42	10.5	10.26	48.29M
July 25, 2025	10.18	10.41	10.41	10.48	10.15	72.37M
July 24, 2025	9.85	10.17	10.17	10.19	9.84	65.29M
July 23, 2025	9.9	9.85	9.85	10.05	9.83	38.23M
July 22, 2025	10.01	9.94	9.94	10.09	9.9	37.58M
July 21, 2025	10.1	10.08	10.08	10.16	9.96	55.16M
July 18, 2025	10	10.24	10.24	10.24	9.8	58.61M
July 17, 2025	9.7	10	10	10.01	9.64	47.96M
July 16, 2025	9.85	9.75	9.75	9.95	9.7	33.59M
July 15, 2025	9.8	9.87	9.87	10.09	9.8	51.65M
July 14, 2025	9.78	9.84	9.84	9.91	9.62	42.05M
July 11, 2025	9.75	9.69	9.69	9.77	9.53	31.01M
July 10, 2025	9.79	9.68	9.68	9.79	9.63	26.66M
July 09, 2025	9.9	9.75	9.75	9.92	9.72	41.02M
July 08, 2025	9.76	9.98	9.98	10.17	9.76	65.32M
July 07, 2025	9.6	9.67	9.67	9.82	9.58	28.15M

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