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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.15	11.04	11.04	11.23	11.03	3.57M
February 12, 2026	11.32	11.12	11.12	11.33	11.12	4.03M
February 11, 2026	11.33	11.3	11.3	11.38	11.27	2.6M
February 10, 2026	11.41	11.34	11.34	11.42	11.31	3.06M
February 09, 2026	11.44	11.36	11.36	11.47	11.31	3.85M
February 06, 2026	11.25	11.32	11.32	11.43	11.21	3.69M
February 05, 2026	11.23	11.28	11.28	11.42	11.2	5.07M
February 04, 2026	11.17	11.22	11.22	11.27	11.12	3.89M
February 03, 2026	11.15	11.16	11.16	11.25	11.09	4.04M
February 02, 2026	11.27	11.08	11.08	11.39	11.06	5.52M
January 30, 2026	11.15	11.26	11.26	11.29	11.05	5.3M
January 29, 2026	11.3	11.18	11.18	11.42	11.12	5.04M
January 28, 2026	11.52	11.3	11.3	11.6	11.3	4.34M
January 27, 2026	11.69	11.54	11.54	11.73	11.22	6.54M
January 26, 2026	11.99	11.68	11.68	12.03	11.63	7.31M
January 23, 2026	11.99	11.99	11.99	12	11.83	5.59M
January 22, 2026	11.96	12.01	12.01	12.05	11.83	4.89M
January 21, 2026	11.78	11.93	11.93	11.95	11.66	5.02M
January 20, 2026	11.93	11.89	11.89	11.99	11.76	6.97M
January 19, 2026	11.75	11.86	11.86	11.89	11.72	6.76M
January 16, 2026	12.05	11.84	11.84	12.27	11.71	9.04M
January 15, 2026	11.69	11.74	11.74	11.87	11.66	3.59M
January 14, 2026	11.73	11.74	11.74	11.88	11.51	5.32M
January 13, 2026	11.77	11.65	11.65	11.92	11.64	5.63M
January 12, 2026	11.72	11.77	11.77	11.83	11.65	5.68M
January 09, 2026	11.45	11.7	11.7	11.71	11.39	6.73M
January 08, 2026	11.31	11.39	11.39	11.47	11.19	4.43M
January 07, 2026	11.58	11.3	11.3	11.58	11.27	3.91M
January 06, 2026	11.48	11.48	11.48	11.58	11.39	4M
January 05, 2026	11.35	11.44	11.44	11.49	11.23	3.88M
December 31, 2025	11.32	11.31	11.31	11.35	11.15	2.65M
December 30, 2025	11.46	11.32	11.32	11.48	11.27	2.68M
December 29, 2025	11.5	11.44	11.44	11.5	11.29	2.98M
December 26, 2025	11.57	11.41	11.41	11.57	11.37	3.31M
December 25, 2025	11.54	11.49	11.49	11.55	11.36	2.85M
December 24, 2025	11.49	11.46	11.46	11.49	11.32	2.26M
December 23, 2025	11.48	11.43	11.43	11.59	11.34	2.55M
December 22, 2025	11.57	11.48	11.48	11.64	11.48	3.01M
December 19, 2025	11.35	11.55	11.55	11.55	11.3	3.32M
December 18, 2025	11.11	11.29	11.29	11.42	11.11	2.96M
December 17, 2025	11.23	11.2	11.2	11.27	10.94	2.92M
December 16, 2025	11.39	11.2	11.2	11.44	11.17	3.23M
December 15, 2025	11.34	11.41	11.41	11.51	11.23	3.59M
December 12, 2025	11.46	11.37	11.37	11.58	11.32	5.59M
December 11, 2025	11.95	11.45	11.45	11.95	11.34	9.11M
December 10, 2025	11.99	12	12	12.12	11.59	7.34M
December 09, 2025	11.72	12.11	12.11	12.25	11.63	8.71M
December 08, 2025	11.83	11.72	11.72	11.88	11.66	4.05M
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

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