Skip to main content
Zhejiang East Crystal Electronic Co.,Ltd. (SHE:002199)
China flag China · Delayed Price · Currency is CNY
10.56
+0.33 (3.23%)
Apr 30, 2026, 3:04 PM CST

SHE:002199 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202610.5010.7410.4410.5610.563.23%12,254,594
Apr 29, 20269.7510.239.6010.2310.235.03%5,037,807
Apr 28, 202610.4910.509.719.749.74-4.13%8,400,503
Apr 27, 202610.1610.249.9010.1610.164.21%6,896,374
Apr 24, 20269.379.829.279.759.753.83%4,388,549
Apr 23, 20269.339.419.279.399.39-0.32%2,025,201
Apr 22, 20269.339.479.269.429.42-0.11%2,107,405
Apr 21, 20269.349.609.349.439.431.07%2,407,461
Apr 20, 20269.409.589.239.339.33-2.00%3,838,170
Apr 17, 20269.359.749.269.529.522.04%4,261,902
Apr 16, 20269.439.759.209.339.33-5,596,600
Apr 15, 20269.339.369.079.339.331.41%3,717,400
Apr 14, 20269.109.449.059.209.202.34%7,075,963
Apr 13, 20268.748.998.748.998.995.02%2,060,063
Apr 10, 20268.118.568.118.568.565.03%1,943,400
Apr 9, 20268.278.278.118.158.15-0.49%1,382,500
Apr 8, 20268.238.368.078.198.19-0.97%3,290,700
Apr 7, 20268.068.468.068.278.272.10%2,103,900
Apr 3, 20268.208.458.098.108.10-1.10%2,488,500
Apr 2, 20268.148.228.078.198.19-0.12%1,664,601
Apr 1, 20268.408.498.148.208.20-1.32%3,435,028
Mar 31, 20268.598.678.278.318.31-2.46%4,283,200
Mar 30, 20268.638.858.308.528.520.71%6,976,000
Mar 27, 20268.268.468.098.468.464.96%4,562,400
Mar 26, 20267.958.067.688.068.064.95%5,456,572
Mar 25, 20267.377.687.377.687.685.06%1,095,201
Mar 24, 20267.157.316.967.317.315.03%2,432,700
Mar 23, 20267.177.206.956.966.96-4.92%3,548,813
Mar 20, 20267.787.787.327.327.32-5.06%4,143,500
Mar 19, 20267.937.937.627.717.71-3.26%3,237,900
Mar 18, 20267.908.037.837.977.970.25%1,500,702
Mar 17, 20267.938.147.907.957.950.63%2,375,900
Mar 16, 20267.907.937.817.907.90-0.13%1,776,800
Mar 13, 20267.998.037.807.917.91-0.13%1,929,200
Mar 12, 20268.068.097.897.927.92-1.49%1,845,300
Mar 11, 20268.078.108.008.048.04-0.12%1,230,700
Mar 10, 20268.078.187.978.058.05-0.12%1,940,400
Mar 9, 20268.248.308.028.068.06-2.18%2,578,000
Mar 6, 20267.868.257.868.248.243.91%4,293,500
Mar 5, 20267.937.967.787.937.932.06%2,127,600
Mar 4, 20267.708.027.707.777.77-0.64%2,225,000
Mar 3, 20267.948.177.767.827.82-1.51%3,346,950
Mar 2, 20268.068.127.857.947.94-1.98%2,730,101
Feb 27, 20268.028.188.028.108.100.12%1,919,100
Feb 26, 20268.058.358.018.098.090.50%2,699,300
Feb 25, 20268.198.238.018.058.05-0.25%2,095,011
Feb 24, 20267.998.317.818.078.071.13%3,732,700
Feb 13, 20267.768.147.717.987.982.84%3,501,701
Feb 12, 20267.877.927.727.767.76-1.52%2,659,500
Feb 11, 20267.948.027.857.887.88-0.63%2,752,801
Feb 10, 20268.278.277.897.937.93-4.57%5,628,070
Feb 9, 20268.438.458.198.318.31-0.60%2,191,900
Feb 6, 20268.198.468.178.368.361.70%1,981,600
Feb 5, 20268.388.488.228.228.22-1.91%1,871,105
Feb 4, 20268.438.678.308.388.38-0.36%2,610,365
Feb 3, 20268.318.468.308.418.411.57%3,005,501
Feb 2, 20268.408.498.278.288.28-4.94%6,084,802
Jan 30, 20268.278.958.278.718.710.11%10,214,420
Jan 29, 20268.708.708.708.708.70-5.02%1,019,200
Jan 28, 20269.169.209.169.169.16-4.98%1,495,100
Jan 27, 202610.1610.559.649.649.64-5.02%6,360,750
Jan 26, 202610.1610.289.8210.1510.15-0.49%4,634,721
Jan 23, 20269.9910.259.9410.2010.202.41%3,204,631
Jan 22, 202610.0410.129.909.969.96-0.80%2,612,000
Jan 21, 20269.9910.369.9510.0410.040.40%3,547,400
Jan 20, 20269.9210.039.8510.0010.000.81%2,082,800
Jan 19, 20269.9510.079.749.929.920.92%2,101,200
Jan 16, 20269.909.909.539.839.830.41%2,969,500
Jan 15, 20269.8610.189.789.799.79-0.71%3,627,800
Jan 14, 202610.1010.129.769.869.86-2.67%5,470,920
Jan 13, 20269.9510.259.7210.1310.133.26%4,580,301
Jan 12, 202610.1210.329.709.819.81-2.39%7,648,602
Jan 9, 20269.8910.119.7510.0510.054.36%9,811,007
Jan 8, 20269.369.639.289.639.635.02%5,589,904
Jan 7, 20268.739.178.739.179.175.04%3,737,918
Jan 6, 20268.558.888.518.738.731.87%3,026,400
Jan 5, 20268.528.798.508.578.570.94%2,580,900
Dec 31, 20258.398.628.388.498.49-2.41%2,750,402
Dec 30, 20258.608.988.568.708.701.64%5,493,800
Dec 29, 20258.148.568.108.568.565.03%3,903,601
Dec 26, 20258.158.238.098.158.150.25%1,665,600
Dec 25, 20258.128.138.018.138.130.37%1,736,200
Dec 24, 20258.108.328.068.108.100.12%2,423,900
Dec 23, 20258.418.538.038.098.09-1.94%3,716,200
Dec 22, 20257.828.257.828.258.254.96%3,141,000
Dec 19, 20257.958.007.807.867.86-1.13%2,177,800
Dec 18, 20257.968.087.917.957.95-0.75%2,029,100
Dec 17, 20257.918.087.718.018.011.26%3,136,700
Dec 16, 20258.228.287.877.917.91-2.94%3,881,100
Dec 15, 20258.438.528.098.158.15-4.34%5,191,800
Dec 12, 20258.568.728.508.528.52-1.05%1,737,600
Dec 11, 20258.728.748.588.618.61-1.37%1,798,400
Dec 10, 20258.808.948.718.738.73-1.36%2,118,301
Dec 9, 20258.979.028.858.858.85-1.12%1,645,000
Dec 8, 20259.029.158.868.958.95-2.51%3,079,902
Dec 5, 20259.089.209.009.189.180.66%2,096,500
Dec 4, 20259.079.379.029.129.120.55%2,230,732
Dec 3, 20259.069.178.969.079.07-0.55%1,913,501
Dec 2, 20259.029.298.989.129.120.55%2,410,200
Dec 1, 20259.209.209.019.079.07-2.05%2,508,700