Skip to main content
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
24.62
+0.31 (1.28%)
At close: Dec 5, 2025

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3524.7824.1624.6224.621.28%22,665,930
Dec 4, 202524.7124.8924.1524.3124.31-1.66%25,250,150
Dec 3, 202525.1625.2424.5824.7224.72-1.75%27,686,550
Dec 2, 202525.0025.6324.9525.1625.160.04%40,503,170
Dec 1, 202524.4125.2524.2425.1525.153.93%50,868,583
Nov 28, 202524.3024.7224.1024.2024.202.20%35,694,200
Nov 27, 202524.1324.2923.6223.6823.68-1.66%25,313,050
Nov 26, 202523.4024.2523.2824.0824.083.53%43,962,300
Nov 25, 202522.7523.6622.7523.2623.263.19%32,595,130
Nov 24, 202522.7422.7922.3722.5422.540.27%16,746,926
Nov 21, 202522.8422.9922.4122.4822.48-2.56%21,640,700
Nov 20, 202523.1923.4222.9123.0723.070.48%15,263,752
Nov 19, 202523.2723.5122.8622.9622.96-2.01%21,279,840
Nov 18, 202523.2723.5623.1423.4323.430.34%13,114,580
Nov 17, 202523.4923.6323.1923.3523.35-1.10%19,603,300
Nov 14, 202523.9323.9923.6023.6123.61-2.24%21,470,510
Nov 13, 202524.0624.2423.9024.1524.15-0.08%19,498,690
Nov 12, 202523.8124.3523.7224.1724.171.21%25,659,780
Nov 11, 202524.2324.4323.8823.8823.88-1.24%21,996,880
Nov 10, 202524.5124.6523.9324.1824.18-1.67%27,992,580
Nov 7, 202524.4524.7024.2124.5924.59-0.73%19,312,380
Nov 6, 202524.1824.7924.0224.7724.772.31%28,703,650
Nov 5, 202524.1224.4623.9724.2124.21-1.51%20,227,090
Nov 4, 202525.0425.0924.3624.5824.58-2.34%27,432,230
Nov 3, 202524.8625.1824.4125.1725.170.76%28,442,870
Oct 31, 202525.3025.4724.9624.9824.98-0.52%28,616,140
Oct 30, 202525.9025.9025.0125.1125.11-3.31%35,165,250
Oct 29, 202525.4925.9725.1625.9725.972.00%38,946,850
Oct 28, 202525.6025.8825.3025.4625.460.28%31,167,680
Oct 27, 202525.7725.8925.0025.3925.390.59%39,050,440
Oct 24, 202524.4825.2924.4125.2425.243.83%35,629,550
Oct 23, 202524.2624.3723.7824.3124.31-0.45%20,663,380
Oct 22, 202524.3424.7424.2824.4224.42-0.65%20,395,930
Oct 21, 202524.5025.0024.3224.5824.582.85%38,309,020
Oct 20, 202523.9524.3323.7023.9023.901.49%25,993,020
Oct 17, 202524.8924.9323.5023.5523.55-4.89%40,546,420
Oct 16, 202525.3825.5924.6324.7624.76-3.13%33,875,410
Oct 15, 202524.5725.5824.2325.5625.564.28%44,511,860
Oct 14, 202526.1126.4524.4024.5124.51-5.04%61,760,450
Oct 13, 202524.8725.9424.6325.8125.81-4.41%67,294,670
Oct 10, 202528.1028.1826.8927.0027.00-4.76%97,533,300
Oct 9, 202527.0029.0827.0028.3528.357.22%141,390,600
Sep 30, 202526.2626.7526.0626.4426.440.88%38,329,050
Sep 29, 202526.1126.4825.7026.2126.210.34%43,888,020
Sep 26, 202527.3827.5426.1026.1226.12-5.12%55,265,370
Sep 25, 202527.2128.2627.1527.5327.530.36%53,749,170
Sep 24, 202526.6027.4326.3727.4327.431.97%57,612,160
Sep 23, 202527.4027.5526.0126.9026.90-4.24%90,686,510
Sep 22, 202527.7228.4727.6528.0928.093.42%80,202,820
Sep 19, 202526.9828.0926.8727.1627.161.12%72,708,390
Sep 18, 202527.4227.8026.4126.8626.86-2.68%84,726,380
Sep 17, 202527.6927.8827.1627.6027.600.51%57,154,960
Sep 16, 202526.9027.7826.6227.4627.462.04%63,194,520
Sep 15, 202526.7927.6026.5626.9126.912.28%69,765,830
Sep 12, 202526.7026.7826.2426.3126.31-1.46%46,443,590
Sep 11, 202525.5426.7825.3526.7026.703.61%65,742,690
Sep 10, 202525.5626.3025.4125.7725.77-0.31%39,785,320
Sep 9, 202526.1326.2525.6125.8525.75-2.34%42,758,220
Sep 8, 202526.2526.9326.1826.4726.371.89%63,387,820
Sep 5, 202525.5926.0825.0825.9825.882.36%51,343,680
Sep 4, 202525.7026.1924.9425.3825.28-0.20%80,718,600
Sep 3, 202525.7126.1125.2825.4325.33-1.05%64,069,000
Sep 2, 202527.2027.2025.5225.7025.60-5.93%106,397,600
Sep 1, 202527.8228.2026.9027.3227.21-1.80%76,034,870
Aug 29, 202527.8228.1727.0027.8227.71-83,396,460
Aug 28, 202527.1527.8826.7427.8227.712.35%107,777,900
Aug 27, 202528.2028.5527.0127.1827.07-3.62%127,043,900
Aug 26, 202526.5229.1626.1828.2028.096.37%144,129,700
Aug 25, 202526.0527.0426.0026.5126.414.53%107,385,000
Aug 22, 202525.2125.5024.9225.3625.26-0.04%81,938,710
Aug 21, 202525.1625.8624.8025.3725.270.32%106,776,100
Aug 20, 202523.6525.7723.2525.2925.197.94%133,285,900
Aug 19, 202523.4423.8123.2623.4323.34-0.04%64,396,650
Aug 18, 202522.3623.6822.3523.4423.355.82%80,302,850
Aug 15, 202521.7122.3821.6722.1522.061.70%48,182,030
Aug 14, 202522.1022.2121.5321.7821.70-1.80%52,946,750
Aug 13, 202521.8722.2221.6222.1822.091.98%58,096,060
Aug 12, 202521.6821.8721.5121.7521.670.42%42,220,240
Aug 11, 202520.9522.0020.9021.6621.583.98%80,604,910
Aug 8, 202521.3721.3720.7220.8320.75-2.53%43,394,790
Aug 7, 202521.1421.8421.1421.3721.291.91%70,273,700
Aug 6, 202520.7420.9920.5720.9720.890.72%32,158,450
Aug 5, 202520.8021.0220.7220.8220.740.19%28,400,410
Aug 4, 202520.5820.7920.4320.7820.70-0.19%29,791,570
Aug 1, 202520.9221.4320.6820.8220.74-0.38%43,817,980
Jul 31, 202521.1221.6620.7320.9020.82-1.14%70,678,600
Jul 30, 202521.0021.4820.8221.1421.060.67%50,278,100
Jul 29, 202520.8421.0220.5621.0020.920.19%38,751,700
Jul 28, 202520.8121.1220.6220.9620.881.85%49,213,530
Jul 25, 202520.5820.7720.4520.5820.500.59%35,120,960
Jul 24, 202520.5020.6020.3120.4620.380.24%33,114,270
Jul 23, 202520.6620.8020.2720.4120.330.05%45,747,330
Jul 22, 202520.3820.6420.2320.4020.32-0.05%39,038,800
Jul 21, 202520.2420.4620.0520.4120.331.24%32,950,110
Jul 18, 202520.4920.5220.0920.1620.08-1.75%46,165,490
Jul 17, 202519.6620.5519.6020.5220.444.11%74,155,150
Jul 16, 202519.6720.0019.4819.7119.630.15%36,676,140
Jul 15, 202519.5819.7919.4319.6819.600.15%29,480,260
Jul 14, 202519.8219.8819.5519.6519.57-0.91%29,856,200
Jul 11, 202519.8319.9319.6519.8319.75-0.10%27,451,120