Skip to main content
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
25.80
-1.89 (-6.83%)
Mar 9, 2026, 3:04 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.8126.8525.2025.8025.80-6.83%75,822,000
Mar 6, 202626.8827.7526.3027.6927.691.84%46,113,712
Mar 5, 202626.8427.7626.7927.1927.193.62%50,528,892
Mar 4, 202626.1827.2526.1226.2426.24-1.20%41,957,800
Mar 3, 202628.5028.5126.5126.5626.56-6.51%68,983,250
Mar 2, 202627.5828.7227.4928.4128.410.74%60,851,940
Feb 27, 202627.5328.2827.2128.2028.202.43%55,127,540
Feb 26, 202627.7527.8827.4127.5327.53-0.90%42,484,790
Feb 25, 202627.9028.0927.5327.7827.78-0.93%40,712,500
Feb 24, 202626.9528.6326.3028.0428.045.77%68,408,640
Feb 13, 202626.7227.1026.4326.5126.51-1.34%36,957,630
Feb 12, 202626.8627.0026.4826.8726.87-0.81%35,223,250
Feb 11, 202626.7927.3526.7227.0927.090.52%45,415,700
Feb 10, 202626.9927.5526.4126.9526.95-0.26%61,691,290
Feb 9, 202627.0527.6326.6527.0227.021.77%66,790,250
Feb 6, 202627.1827.3226.1426.5526.55-2.39%80,525,076
Feb 5, 202627.5927.9026.7727.2027.20-0.40%84,103,608
Feb 4, 202625.0427.8224.9927.3127.317.99%160,403,300
Feb 3, 202623.6425.4923.4825.2925.298.17%74,647,540
Feb 2, 202623.7024.0823.3323.3823.38-1.89%29,521,050
Jan 30, 202624.0724.1923.2823.8323.83-1.00%36,308,340
Jan 29, 202624.7024.9223.9124.0724.07-3.60%50,023,250
Jan 28, 202625.4125.7524.7524.9724.97-2.19%33,503,560
Jan 27, 202625.1025.7724.3125.5325.531.43%52,276,040
Jan 26, 202626.2526.3024.8825.1725.17-4.37%78,614,130
Jan 23, 202625.5926.5425.5226.3226.323.09%54,696,620
Jan 22, 202626.0526.3025.3425.5325.53-1.88%41,089,150
Jan 21, 202625.5026.0825.4426.0226.021.05%34,104,610
Jan 20, 202626.1026.3025.5525.7525.75-1.15%39,504,850
Jan 19, 202626.1926.3825.8526.0526.05-0.72%37,809,900
Jan 16, 202626.4626.4625.9326.2426.24-0.30%39,342,744
Jan 15, 202625.8526.7325.8126.3226.321.86%48,410,290
Jan 14, 202625.4226.4825.4225.8425.842.46%75,358,840
Jan 13, 202626.1526.1525.1525.2225.22-3.63%53,321,910
Jan 12, 202625.6426.1725.1526.1726.172.11%60,326,710
Jan 9, 202625.2225.9825.0825.6325.631.14%46,264,360
Jan 8, 202625.3625.8525.2025.3425.34-0.86%36,329,630
Jan 7, 202626.1926.2925.3325.5625.56-2.26%50,328,180
Jan 6, 202625.8026.3525.6026.1526.152.55%59,820,490
Jan 5, 202625.3025.7925.2025.5025.501.51%49,745,684
Dec 31, 202525.2525.4224.8225.1225.120.56%37,853,800
Dec 30, 202524.5725.1724.4824.9824.981.09%29,555,780
Dec 29, 202524.8025.1824.6024.7124.71-0.20%23,890,750
Dec 26, 202525.0025.0124.5224.7624.76-1.00%29,286,220
Dec 25, 202525.0925.1624.7525.0125.01-0.71%21,696,770
Dec 24, 202524.3225.2124.3025.1925.193.36%36,884,130
Dec 23, 202524.4524.5424.2124.3724.37-0.25%18,464,930
Dec 22, 202524.2524.7424.2524.4324.430.91%21,393,610
Dec 19, 202524.0424.5324.0124.2124.211.42%20,695,350
Dec 18, 202524.1624.2423.8423.8723.87-2.05%18,295,660
Dec 17, 202523.8024.4423.6024.3724.372.09%21,259,450
Dec 16, 202524.0224.1823.7123.8723.87-0.91%17,852,560
Dec 15, 202524.5024.5924.0324.0924.09-2.86%25,727,680
Dec 12, 202524.2424.9523.9224.8024.802.90%30,090,840
Dec 11, 202524.4124.6024.1024.1024.10-1.03%18,444,850
Dec 10, 202524.3024.4523.9424.3524.35-0.45%19,849,490
Dec 9, 202524.6824.8424.3624.4624.46-1.53%29,210,350
Dec 8, 202524.6224.9624.6024.8424.840.89%26,588,856
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