Shenzhen Crastal Technology Co.,Ltd - 300824.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.13	13.06	13.06	13.27	12.96	12.58M
August 15, 2025	13.2	13.17	13.09	13.28	12.98	13.57M
August 14, 2025	12.74	13.13	13.05	13.3	12.57	18.66M
August 13, 2025	12.98	12.74	12.66	13.2	12.66	8M
August 12, 2025	12.85	12.92	12.84	13.18	12.85	8.91M
August 11, 2025	12.51	12.84	12.76	12.9	12.45	9.75M
August 08, 2025	12.76	12.44	12.36	12.76	12.16	10.43M
August 07, 2025	12.85	12.87	12.79	12.92	12.74	4.73M
August 06, 2025	12.79	12.86	12.78	12.88	12.61	4.93M
August 05, 2025	12.53	12.78	12.7	12.82	12.43	6.08M
August 04, 2025	12.26	12.49	12.49	12.49	12.1	5.39M
August 01, 2025	12.52	12.34	12.34	12.55	12.24	6.22M
July 31, 2025	12.81	12.4	12.4	12.82	12.36	5.34M
July 30, 2025	12.76	12.79	12.79	12.89	12.61	4.53M
July 29, 2025	12.9	12.76	12.76	12.92	12.63	4.74M
July 28, 2025	12.74	12.92	12.92	12.93	12.66	5.05M
July 25, 2025	12.67	12.74	12.74	12.79	12.54	5.32M
July 24, 2025	12.52	12.66	12.66	12.67	12.45	5.37M
July 23, 2025	12.54	12.56	12.56	12.68	12.42	5.48M
July 22, 2025	12.63	12.56	12.56	12.76	12.47	5.24M
July 21, 2025	12.69	12.6	12.6	12.7	12.5	6.49M
July 18, 2025	12.8	12.69	12.69	12.87	12.51	7.52M
July 17, 2025	13.44	12.84	12.84	13.55	12.77	10.73M
July 16, 2025	12.95	12.93	12.93	13.02	12.84	6.1M
July 15, 2025	12.9	12.94	12.94	13.02	12.58	9.95M
July 14, 2025	12.37	13.01	13.01	13.23	12.36	15.9M
July 11, 2025	12.11	12.27	12.27	12.4	11.91	7.61M
July 10, 2025	12.18	12.03	12.03	12.22	11.98	4.48M
July 09, 2025	12.29	12.18	12.18	12.56	12.13	5.69M
July 08, 2025	12.35	12.29	12.29	12.37	12.17	4.58M
July 07, 2025	12.07	12.33	12.33	12.35	12	4.5M
July 04, 2025	12.5	12.14	12.14	12.57	12.03	5.99M
July 03, 2025	12.3	12.48	12.48	12.58	12.23	7.41M
July 02, 2025	12.19	12.26	12.26	12.57	12.06	9.62M
July 01, 2025	11.91	12.25	12.25	12.35	11.83	10.59M
June 30, 2025	11.8	11.93	11.93	11.93	11.68	4.65M
June 27, 2025	11.67	11.73	11.73	11.8	11.61	3.39M
June 26, 2025	12.05	11.67	11.67	12.05	11.63	5.86M
June 25, 2025	11.9	11.92	11.92	12.08	11.74	6.49M
June 24, 2025	11.84	11.85	11.85	11.98	11.8	5.12M
June 23, 2025	11.57	11.83	11.83	11.84	11.54	4.71M
June 20, 2025	11.9	11.72	11.72	12.02	11.68	3.59M
June 19, 2025	12.15	11.86	11.86	12.2	11.81	5.49M
June 18, 2025	12.4	12.2	12.2	12.47	12.1	5.89M
June 17, 2025	12.44	12.47	12.47	12.76	12.38	7.04M
June 16, 2025	12.14	12.48	12.48	12.54	12.13	8.58M
June 13, 2025	12.79	12.22	12.22	12.85	12.17	12.61M
June 12, 2025	13.2	12.9	12.9	13.2	12.75	12.74M
June 11, 2025	13.45	13.23	13.23	13.93	13.21	16.98M
June 10, 2025	13.11	13.71	13.71	14.47	13.07	23.91M
June 09, 2025	12.88	13.23	13.23	13.68	12.85	16.99M
June 06, 2025	12.97	12.74	12.74	13.18	12.63	12.89M
June 05, 2025	12.84	13.03	13.03	13.47	12.65	24.11M
June 04, 2025	12.2	12.84	12.84	12.97	11.99	18.25M
June 03, 2025	11.58	12.1	12.1	12.36	11.58	8.69M
May 30, 2025	12.38	11.87	11.87	12.52	11.82	7.82M
May 29, 2025	11.96	12.35	12.35	12.62	11.88	11.02M
May 28, 2025	11.9	11.96	11.96	12.09	11.82	7.72M
May 27, 2025	12	12.13	12.13	12.38	11.81	12.85M
May 26, 2025	12.16	11.93	11.93	12.22	11.71	12.94M

Shenzhen Crastal Technology Co.,Ltd (300824.SZ) SHZ