Skip to main content
SZZT Electronics CO.,LTD (SHE:002197)
China flag China · Delayed Price · Currency is CNY
9.14
+0.26 (2.93%)
Mar 10, 2026, 3:04 PM CST

SZZT Electronics CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.448.948.428.88--382,600
Mar 9, 20268.658.948.428.888.883.86%29,056,550
Mar 6, 20268.448.618.408.558.550.59%12,032,440
Mar 5, 20268.408.588.368.508.503.03%20,937,780
Mar 4, 20268.108.388.098.258.25-20,870,200
Mar 3, 20268.728.778.248.258.25-5.28%25,401,240
Mar 2, 20269.089.138.708.718.71-6.24%27,180,180
Feb 27, 20269.009.478.979.299.292.88%26,236,060
Feb 26, 20269.089.199.009.039.03-0.11%13,445,200
Feb 25, 20269.089.148.989.049.04-0.11%13,456,310
Feb 24, 20269.209.309.049.059.05-1.09%15,546,300
Feb 13, 20269.259.509.159.159.15-0.54%23,851,919
Feb 12, 20269.509.599.129.209.20-1.18%24,040,460
Feb 11, 20269.209.649.209.319.310.76%29,119,230
Feb 10, 20269.039.439.009.249.242.67%24,985,560
Feb 9, 20269.009.458.959.009.002.39%26,505,980
Feb 6, 20268.608.948.518.798.791.85%19,310,320
Feb 5, 20268.668.698.578.638.63-0.80%15,342,380
Feb 4, 20268.758.888.648.708.70-0.11%17,158,990
Feb 3, 20268.668.778.588.718.712.35%14,932,320
Feb 2, 20268.498.748.418.518.51-22,321,740
Jan 30, 20268.698.758.378.518.51-2.18%29,100,060
Jan 29, 20269.189.338.678.708.70-6.25%30,021,160
Jan 28, 20269.339.609.269.289.280.11%17,819,499
Jan 27, 20269.389.388.989.279.27-1.28%28,429,400
Jan 26, 20269.729.909.399.399.39-3.40%25,326,220
Jan 23, 20269.699.759.599.729.720.31%16,796,660
Jan 22, 20269.539.769.459.699.692.22%16,736,309
Jan 21, 20269.419.629.399.489.480.32%15,451,000
Jan 20, 202610.0010.009.379.459.45-5.22%30,170,470
Jan 19, 202610.1110.139.909.979.97-2.35%22,013,710
Jan 16, 202610.7210.7610.1210.2110.21-4.31%37,056,400
Jan 15, 202610.9110.9510.5010.6710.67-3.00%34,601,140
Jan 14, 202610.5611.2910.5211.0011.004.76%64,441,950
Jan 13, 202610.8111.0010.4710.5010.50-2.42%31,737,260
Jan 12, 202610.4610.7910.4610.7610.762.97%32,247,880
Jan 9, 202610.4310.6910.4210.4510.45-26,935,990
Jan 8, 202610.5110.5510.3410.4510.45-27,428,650
Jan 7, 202610.7710.9910.4010.4510.45-4.13%56,456,739
Jan 6, 20269.9410.909.9310.9010.909.99%48,289,151
Jan 5, 202610.1210.189.859.919.91-2.08%28,402,260
Dec 31, 202510.2110.4110.0510.1210.12-4.17%33,391,880
Dec 30, 202510.5311.3710.4910.5610.561.15%46,110,610
Dec 29, 202510.5310.7510.3310.4410.44-0.57%27,157,100
Dec 26, 202510.8011.1710.4710.5010.50-5.41%56,591,448
Dec 25, 202510.0811.109.9911.1011.1010.01%54,485,471
Dec 24, 20259.8010.689.8010.0910.093.91%54,761,390
Dec 22, 20259.599.829.559.719.711.89%8,840,080
Dec 19, 20259.459.639.289.539.530.95%13,472,290
Dec 18, 20259.749.959.409.449.44-3.67%14,533,090
Dec 17, 20259.209.879.029.809.804.26%18,571,570
Dec 16, 20259.839.899.409.409.40-4.95%11,313,400
Dec 15, 20259.6610.109.519.899.890.41%9,239,182
Dec 12, 202510.1010.219.799.859.85-2.96%12,811,790
Dec 11, 202510.5010.6110.0710.1510.15-3.97%11,873,500
Dec 10, 202510.6210.7010.4710.5710.57-1.95%8,326,100
Dec 9, 202510.6810.8610.6810.7810.780.37%8,453,807
Dec 8, 202510.4410.8410.4310.7410.741.51%8,621,232
Dec 5, 202510.2010.6510.1110.5810.583.93%10,328,100
Dec 4, 202510.2710.3710.0610.1810.18-1.26%8,560,700
Dec 3, 202510.5010.5210.2310.3110.31-1.81%9,941,960
Dec 2, 202510.4410.5610.3010.5010.500.29%9,193,749
Dec 1, 202510.5010.6310.3610.4710.47-9,939,676
Nov 28, 202510.6710.6810.3610.4710.47-0.76%9,966,740
Nov 27, 202510.4710.7010.4710.5510.551.25%11,480,000
Nov 26, 202510.5110.8010.3910.4210.42-16,713,870
Nov 25, 202510.0210.4210.0010.4210.425.04%14,142,997
Nov 24, 20259.469.929.209.929.924.97%16,123,330
Nov 21, 20259.809.989.459.459.45-5.03%22,017,168
Nov 20, 202510.4510.549.939.959.95-4.78%24,468,676
Nov 19, 202511.0011.1010.4510.4510.45-5.00%18,495,400
Nov 18, 202510.8111.0910.7711.0011.001.29%10,622,100
Nov 17, 202510.4010.8610.3710.8610.864.22%9,852,155
Nov 14, 202510.4610.4910.3510.4210.42-0.48%6,360,703
Nov 13, 202510.2010.5510.1010.4710.473.25%10,499,040
Nov 12, 202510.1810.2210.0810.1410.14-0.39%7,699,977
Nov 11, 202510.0010.209.9410.1810.182.31%11,400,570
Nov 10, 20259.9710.019.909.959.95-0.40%8,393,643
Nov 7, 202510.0010.119.989.999.99-0.50%6,964,865
Nov 6, 202510.1510.209.9410.0410.04-0.99%8,805,317
Nov 5, 202510.1810.3310.1310.1410.14-0.88%8,890,820
Nov 4, 20259.9610.289.8710.2310.232.61%11,919,780
Nov 3, 202510.0210.079.939.979.970.50%8,829,216
Oct 31, 20259.859.929.789.929.920.92%8,462,500
Oct 30, 20259.9310.159.839.839.83-1.99%13,058,500
Oct 29, 20259.7010.159.6310.0310.033.19%14,927,820
Oct 28, 20259.479.809.439.729.722.75%12,177,180
Oct 27, 20259.449.499.419.469.460.11%5,149,365
Oct 24, 20259.499.509.389.459.45-0.42%6,787,901
Oct 23, 20259.589.629.429.499.49-0.52%8,129,780
Oct 22, 20259.489.569.459.549.540.53%6,789,000
Oct 21, 20259.519.609.479.499.49-0.21%5,167,760
Oct 20, 20259.469.609.369.519.511.60%6,766,480
Oct 17, 20259.459.479.359.369.36-0.85%6,348,700
Oct 16, 20259.489.609.409.449.44-0.11%7,059,960
Oct 15, 20259.219.499.109.459.452.94%9,849,600
Oct 14, 20259.149.259.069.189.180.55%7,513,500
Oct 13, 20258.849.168.849.139.13-1.83%12,037,600
Oct 10, 20259.559.639.279.309.30-2.52%12,203,730
Oct 9, 20259.679.709.489.549.54-1.24%12,168,620