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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.83	11.55	11.55	11.84	11.54	3.92M
October 16, 2025	11.98	11.78	11.78	12.02	11.75	3.66M
October 15, 2025	11.82	11.94	11.94	12.02	11.78	3.63M
October 14, 2025	11.95	11.85	11.85	12.08	11.81	3.39M
October 13, 2025	11.8	11.91	11.91	11.96	11.47	3.8M
October 10, 2025	11.89	12.03	12.03	12.17	11.81	4.15M
October 09, 2025	12.19	11.96	11.96	12.23	11.92	4.74M
September 30, 2025	12.15	12.18	12.18	12.26	12.07	2.92M
September 29, 2025	12.19	12.17	12.17	12.31	11.95	3.23M
September 26, 2025	12.26	12.25	12.25	12.44	12.13	2.59M
September 25, 2025	12.57	12.24	12.24	12.68	12.24	3.69M
September 24, 2025	12.3	12.54	12.54	12.57	12.22	3.21M
September 23, 2025	12.85	12.4	12.4	12.86	12.13	4.99M
September 22, 2025	12.9	12.76	12.76	12.99	12.68	4.01M
September 19, 2025	12.91	12.9	12.9	13.08	12.8	3.46M
September 18, 2025	13.24	12.98	12.98	13.46	12.86	5.85M
September 17, 2025	13.33	13.25	13.25	13.53	13.18	6.64M
September 16, 2025	12.8	13.22	13.22	13.24	12.73	6M
September 15, 2025	13	12.83	12.83	13.04	12.8	3.28M
September 12, 2025	13.11	13	13	13.19	13	4.27M
September 11, 2025	13.37	13.15	13.15	13.37	12.95	6.1M
September 10, 2025	12.99	13.28	13.28	13.34	12.9	8.13M
September 09, 2025	12.95	12.98	12.98	13.28	12.92	5.09M
September 08, 2025	12.79	12.99	12.99	13.05	12.78	4.3M
September 05, 2025	12.5	12.74	12.74	12.75	12.41	3.57M
September 04, 2025	12.46	12.56	12.56	12.68	12.3	4.2M
September 03, 2025	12.86	12.46	12.46	12.92	12.4	5.31M
September 02, 2025	12.91	12.87	12.87	12.98	12.54	6.55M
September 01, 2025	13.05	12.91	12.91	13.11	12.87	6.44M
August 29, 2025	13.36	13.01	13.01	13.42	13	5.98M
August 28, 2025	13.12	13.25	13.25	13.36	12.75	8.41M
August 27, 2025	13.66	13.16	13.16	13.83	13.13	11.26M
August 26, 2025	13.9	13.62	13.62	13.92	13.57	10.39M
August 25, 2025	13.63	13.92	13.92	14.06	13.42	14.03M
August 22, 2025	13.51	13.52	13.52	13.68	13.28	10.3M
August 21, 2025	13.28	13.55	13.55	13.92	13.22	17.19M
August 20, 2025	13.21	13.28	13.28	13.34	13.07	7.49M
August 19, 2025	13.06	13.26	13.26	13.3	12.87	11.59M
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

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