Skip to main content
SZZT Electronics CO.,LTD (SHE:002197)
China flag China · Delayed Price · Currency is CNY
7.99
+0.18 (2.30%)
Apr 29, 2026, 3:04 PM CST

SZZT Electronics CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.558.157.558.05-3.07%13,755,756
Apr 28, 20267.907.997.787.817.81-1.14%16,595,460
Apr 27, 20267.908.197.887.907.902.73%26,666,960
Apr 24, 20267.557.777.477.697.691.85%20,089,450
Apr 23, 20267.607.697.457.557.55-1.18%18,073,960
Apr 22, 20267.407.657.317.647.642.55%20,397,040
Apr 21, 20267.867.867.417.457.45-5.46%27,045,000
Apr 20, 20267.968.037.857.887.88-1.50%17,694,120
Apr 17, 20268.188.247.978.008.00-2.68%23,990,850
Apr 16, 20267.878.287.858.228.223.79%34,071,920
Apr 15, 20267.858.257.757.927.921.93%37,620,030
Apr 14, 20267.808.407.607.777.771.70%44,466,740
Apr 13, 20267.557.757.507.647.640.53%13,404,614
Apr 10, 20267.737.797.607.607.60-0.78%15,873,150
Apr 9, 20267.838.027.637.667.66-3.77%18,286,210
Apr 8, 20267.697.987.697.967.966.99%19,989,640
Apr 7, 20267.457.527.317.447.440.54%12,262,640
Apr 3, 20267.627.687.357.407.40-1.86%13,948,800
Apr 2, 20267.917.917.487.547.54-4.68%18,498,400
Apr 1, 20268.008.187.887.917.911.02%18,959,800
Mar 31, 20268.108.197.827.837.83-3.21%17,109,000
Mar 30, 20267.948.127.738.098.09-0.25%15,664,440
Mar 27, 20267.968.197.878.118.110.25%13,548,680
Mar 26, 20268.408.458.048.098.09-4.26%21,111,320
Mar 25, 20268.048.688.018.458.456.16%32,262,853
Mar 24, 20267.777.977.517.967.964.74%22,857,070
Mar 23, 20268.018.037.497.607.60-7.99%27,615,420
Mar 20, 20268.738.888.248.268.26-4.95%24,302,200
Mar 19, 20268.509.128.508.698.690.46%28,026,220
Mar 18, 20268.288.688.228.658.655.10%22,033,740
Mar 17, 20268.528.568.228.238.23-3.06%16,156,170
Mar 16, 20268.328.508.248.498.491.92%15,954,019
Mar 13, 20268.658.658.318.338.33-4.25%21,499,860
Mar 12, 20268.979.058.708.708.70-2.79%18,046,300
Mar 11, 20269.119.188.938.958.95-2.08%22,810,350
Mar 10, 20268.969.258.809.149.142.93%29,102,180
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