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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.11	11.78	11.78	12.11	11.5	4.49M
December 04, 2025	12.19	11.87	11.87	12.24	11.81	3.85M
December 03, 2025	12.24	12.15	12.15	12.35	12.09	2.34M
December 02, 2025	12.41	12.24	12.24	12.45	12.2	2.69M
December 01, 2025	12.36	12.47	12.47	12.62	12.26	4.51M
November 28, 2025	12.19	12.36	12.36	12.79	12	7.25M
November 27, 2025	11.98	12.23	12.23	12.34	11.98	2.88M
November 26, 2025	12.06	12.07	12.07	12.33	12.03	3.28M
November 25, 2025	12.07	12.06	12.06	12.2	12.05	2.4M
November 24, 2025	12.03	12.01	12.01	12.23	11.85	4.1M
November 21, 2025	12.42	11.96	11.96	12.55	11.94	4.01M
November 20, 2025	12.51	12.42	12.42	12.63	12.32	2.44M
November 19, 2025	12.8	12.5	12.5	12.91	12.44	4.74M
November 18, 2025	12.76	12.88	12.88	13.08	12.74	5.5M
November 17, 2025	12.98	12.79	12.79	13.03	12.73	5.37M
November 14, 2025	13.08	13.07	13.07	13.45	12.99	6.23M
November 13, 2025	12.78	13.12	13.12	13.18	12.78	6.77M
November 12, 2025	12.79	13.11	13.11	13.2	12.67	9.25M
November 11, 2025	12.87	12.7	12.7	12.9	12.69	3.23M
November 10, 2025	12.66	12.87	12.87	12.9	12.63	4.16M
November 07, 2025	12.78	12.72	12.72	12.78	12.58	2.59M
November 06, 2025	12.77	12.79	12.79	12.88	12.66	2.55M
November 05, 2025	12.57	12.81	12.81	12.86	12.57	3.51M
November 04, 2025	12.74	12.73	12.73	12.78	12.61	3.1M
November 03, 2025	12.57	12.75	12.75	12.84	12.57	5.44M
October 31, 2025	12.36	12.64	12.64	12.8	12.28	5.26M
October 30, 2025	12.71	12.4	12.4	12.73	12.39	4.85M
October 29, 2025	12.55	12.64	12.64	12.78	12.48	5.56M
October 28, 2025	12.85	12.64	12.64	12.88	12.49	6.98M
October 27, 2025	12.66	12.86	12.86	13	12.49	9.42M
October 24, 2025	12.25	12.4	12.4	12.6	12.15	9.23M
October 23, 2025	11.82	11.92	11.92	11.93	11.7	2.87M
October 22, 2025	11.67	11.82	11.82	11.96	11.63	3.12M
October 21, 2025	11.49	11.73	11.73	11.75	11.46	3.36M
October 20, 2025	11.72	11.48	11.48	11.72	11.4	4.19M
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

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