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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.29	17.57	17.57	17.85	17.28	62.97M
February 12, 2026	17.13	17.21	17.21	17.28	17.07	31.92M
February 11, 2026	17.03	17.07	17.07	17.39	16.98	25.79M
February 10, 2026	17.09	17.16	17.16	17.5	17.06	39.71M
February 09, 2026	16.99	17.16	17.16	17.27	16.91	36.34M
February 06, 2026	16.55	16.63	16.63	16.9	16.5	26.53M
February 05, 2026	17.02	16.71	16.71	17.08	16.6	40.19M
February 04, 2026	17.32	17.22	17.22	17.39	16.96	35.15M
February 03, 2026	17.18	17.48	17.48	17.48	17.08	44.41M
February 02, 2026	17.37	16.9	16.9	17.55	16.89	43.19M
January 30, 2026	17.46	17.57	17.57	17.69	16.87	56.89M
January 29, 2026	18.16	17.56	17.56	18.22	17.52	68.41M
January 28, 2026	18.14	18.41	18.41	18.44	17.89	77.93M
January 27, 2026	17.86	18.08	18.08	18.12	17.48	67.34M
January 26, 2026	18.94	18.05	18.05	19.05	17.75	113.42M
January 23, 2026	18.62	19.16	19.16	19.48	18.45	134.02M
January 22, 2026	19.53	18.48	18.48	19.7	18.37	181.1M
January 21, 2026	18.72	20.3	20.3	21.16	18.38	182.3M
January 20, 2026	19.09	18.96	18.96	19.18	18.53	87.06M
January 19, 2026	19.51	19.17	19.17	19.74	19.03	76.44M
January 16, 2026	19.75	19.48	19.48	20.08	19.2	138.08M
January 15, 2026	18.21	19.62	19.62	19.8	18.19	184.14M
January 14, 2026	18.04	18.45	18.45	19.08	18.04	101.51M
January 13, 2026	19	18.14	18.14	19.36	18.06	112.17M
January 12, 2026	18.95	19	19	19.1	18.72	100.68M
January 09, 2026	18.9	18.95	18.95	19.19	18.7	110.38M
January 08, 2026	19.48	19.08	19.08	20.18	18.9	189.03M
January 07, 2026	18.3	19.19	19.19	20	18.26	237.12M
January 06, 2026	16.58	17.47	17.47	17.88	16.49	111.33M
January 05, 2026	16.25	16.66	16.66	16.86	16.23	58.35M
December 31, 2025	16.22	16.13	16.13	16.38	16.02	41.61M
December 30, 2025	16.24	16.08	16.08	16.45	16	54.7M
December 29, 2025	16.9	16.4	16.4	16.92	16.3	73.64M
December 26, 2025	17.5	17.06	17.06	17.5	16.8	80.6M
December 25, 2025	17.36	17.57	17.57	17.65	17.13	78.59M
December 24, 2025	17.52	17.49	17.49	17.74	17.31	72.92M
December 23, 2025	17.31	17.48	17.48	17.83	17.25	84.64M
December 22, 2025	16.79	17.39	17.39	17.5	16.73	87M
December 19, 2025	17	16.69	16.69	17.15	16.55	60.67M
December 18, 2025	17.03	16.9	16.9	17.67	16.9	73.28M
December 17, 2025	17.7	17.38	17.38	17.74	16.77	112.91M
December 16, 2025	17.78	18	18	18.15	17.29	123.39M
December 15, 2025	17.68	17.77	17.77	18.48	17.58	154.55M
December 12, 2025	16.48	17.78	17.78	18.43	16.45	153.65M
December 11, 2025	17.19	16.54	16.54	17.2	16.53	82.75M
December 10, 2025	16.6	17.18	17.18	17.23	16.45	113.38M
December 09, 2025	16.56	16.6	16.6	16.98	16.35	93.69M
December 08, 2025	15.91	16.49	16.49	16.56	15.91	73.2M
December 05, 2025	16.17	16.01	16.01	16.26	15.67	65.55M
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

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