Skip to main content
Zhejiang Crystal-Optech Co., Ltd (SHE:002273)
China flag China · Delayed Price · Currency is CNY
31.63
-1.22 (-3.71%)
Apr 28, 2026, 3:04 PM CST

Zhejiang Crystal-Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.5632.7031.4231.6331.63-3.71%62,612,870
Apr 27, 202632.4333.6632.3232.8532.852.34%68,172,670
Apr 24, 202633.3533.8031.4032.1032.10-4.12%93,464,220
Apr 23, 202634.5834.9932.7733.4833.481.24%106,686,900
Apr 22, 202632.3833.3332.0233.0733.072.10%77,054,270
Apr 21, 202631.0033.0030.3932.3932.393.88%117,627,200
Apr 20, 202630.0131.9429.3331.1831.187.37%128,502,500
Apr 17, 202629.7029.7428.6829.0429.04-1.39%60,136,230
Apr 16, 202629.2729.8328.2629.4529.451.45%86,095,220
Apr 15, 202630.1730.1728.8329.0329.03-3.27%59,527,380
Apr 14, 202630.2630.4629.5530.0130.01-0.86%60,359,860
Apr 13, 202629.5731.3429.5730.2730.271.31%87,252,740
Apr 10, 202630.0830.4229.3029.8829.88-0.76%92,979,430
Apr 9, 202628.5830.5528.2330.1130.116.85%149,637,600
Apr 8, 202626.2528.1826.1028.1828.189.99%122,564,800
Apr 7, 202625.0126.1525.0125.6225.622.97%58,536,420
Apr 3, 202625.2125.5524.3424.8824.880.16%65,263,750
Apr 2, 202623.2025.5423.0024.8424.846.98%130,077,400
Apr 1, 202622.5023.3022.2723.2223.225.35%40,814,127
Mar 31, 202622.3722.6822.0122.0422.04-1.52%26,953,792
Mar 30, 202622.6022.6721.8822.3822.38-3.37%42,967,820
Mar 27, 202623.0023.5422.7723.1623.16-1.07%27,619,675
Mar 26, 202624.1124.1423.2723.4123.41-3.30%28,735,011
Mar 25, 202623.9924.7723.9024.2124.211.68%33,136,740
Mar 24, 202624.0024.0323.0123.8123.811.06%40,378,200
Mar 23, 202624.4024.8323.4023.5623.56-5.11%54,504,310
Mar 20, 202625.4626.6224.8024.8324.83-2.21%62,164,150
Mar 19, 202624.9626.1024.7125.3925.390.12%45,624,580
Mar 18, 202624.6325.4024.3225.3625.363.01%42,714,000
Mar 17, 202626.2026.2724.6224.6224.62-5.42%62,797,890
Mar 16, 202627.3527.3525.8026.0326.03-5.76%79,597,890
Mar 13, 202625.5128.2825.4127.6227.627.43%130,676,898
Mar 12, 202625.8626.4925.5025.7125.71-0.73%37,656,140
Mar 11, 202626.4126.9125.8825.9025.90-2.04%37,614,246
Mar 10, 202626.3126.7525.9926.4426.442.48%49,267,548
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