Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China
· Delayed Price · Currency is CNY 16.01
-0.16 (-0.99%)
At close: Dec 5, 2025
SHE:300655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.17 | 16.26 | 15.67 | 16.01 | 16.01 | -0.99% | 65,545,570 |
| Dec 4, 2025 | 16.65 | 16.74 | 16.16 | 16.17 | 16.17 | -4.55% | 93,211,590 |
| Dec 3, 2025 | 16.32 | 17.06 | 16.02 | 16.94 | 16.94 | 3.99% | 152,736,100 |
| Dec 2, 2025 | 16.00 | 16.47 | 15.91 | 16.29 | 16.29 | -1.09% | 93,294,250 |
| Dec 1, 2025 | 15.29 | 16.58 | 15.21 | 16.47 | 16.47 | 7.02% | 137,767,800 |
| Nov 28, 2025 | 15.58 | 15.82 | 15.33 | 15.39 | 15.39 | -0.45% | 66,272,130 |
| Nov 27, 2025 | 15.12 | 15.96 | 15.08 | 15.46 | 15.46 | 2.11% | 105,431,300 |
| Nov 26, 2025 | 15.55 | 15.56 | 15.10 | 15.14 | 15.14 | -3.44% | 74,084,220 |
| Nov 25, 2025 | 15.71 | 16.09 | 15.45 | 15.68 | 15.68 | -0.38% | 91,981,107 |
| Nov 24, 2025 | 15.21 | 16.02 | 15.13 | 15.74 | 15.74 | 4.38% | 107,940,137 |
| Nov 21, 2025 | 15.13 | 15.90 | 15.01 | 15.08 | 15.08 | -2.84% | 101,893,300 |
| Nov 20, 2025 | 16.12 | 16.28 | 15.48 | 15.52 | 15.52 | -0.96% | 86,779,840 |
| Nov 19, 2025 | 15.22 | 15.98 | 15.22 | 15.67 | 15.67 | 2.69% | 84,648,580 |
| Nov 18, 2025 | 15.60 | 15.69 | 15.10 | 15.26 | 15.26 | -3.48% | 71,332,820 |
| Nov 17, 2025 | 16.20 | 16.70 | 15.70 | 15.81 | 15.81 | 2.46% | 77,580,830 |
| Nov 14, 2025 | 15.90 | 16.01 | 15.43 | 15.43 | 15.43 | -4.40% | 55,602,320 |
| Nov 13, 2025 | 15.72 | 16.38 | 15.67 | 16.14 | 16.14 | 2.67% | 64,834,990 |
| Nov 12, 2025 | 15.97 | 16.01 | 15.44 | 15.72 | 15.72 | -2.96% | 61,378,340 |
| Nov 11, 2025 | 16.78 | 16.88 | 16.09 | 16.20 | 16.20 | -2.88% | 72,873,330 |
| Nov 10, 2025 | 16.89 | 17.14 | 16.53 | 16.68 | 16.68 | -1.48% | 70,935,740 |
| Nov 7, 2025 | 16.57 | 17.25 | 16.31 | 16.93 | 16.93 | 0.24% | 88,067,870 |
| Nov 6, 2025 | 16.67 | 17.12 | 16.67 | 16.89 | 16.89 | 1.69% | 96,380,010 |
| Nov 5, 2025 | 16.52 | 16.70 | 16.23 | 16.61 | 16.61 | -1.72% | 69,897,990 |
| Nov 4, 2025 | 17.49 | 17.58 | 16.73 | 16.90 | 16.90 | -2.76% | 78,120,440 |
| Nov 3, 2025 | 17.44 | 17.55 | 16.74 | 17.38 | 17.38 | -0.40% | 94,909,740 |
| Oct 31, 2025 | 17.92 | 18.20 | 17.38 | 17.45 | 17.45 | -0.91% | 105,082,500 |
| Oct 30, 2025 | 18.31 | 18.58 | 17.60 | 17.61 | 17.61 | -4.50% | 131,999,700 |
| Oct 29, 2025 | 18.17 | 18.73 | 17.84 | 18.44 | 18.44 | 1.04% | 194,118,000 |
| Oct 28, 2025 | 16.76 | 19.56 | 16.76 | 18.25 | 18.25 | 4.23% | 309,235,700 |
| Oct 27, 2025 | 16.71 | 18.04 | 16.71 | 17.51 | 17.51 | 16.50% | 285,241,700 |
| Oct 24, 2025 | 14.70 | 15.54 | 14.70 | 15.03 | 15.03 | 8.29% | 148,825,500 |
| Oct 23, 2025 | 13.65 | 13.90 | 13.19 | 13.88 | 13.88 | 0.95% | 54,982,060 |
| Oct 22, 2025 | 13.81 | 14.07 | 13.64 | 13.75 | 13.75 | -1.29% | 43,011,160 |
| Oct 21, 2025 | 13.80 | 14.09 | 13.40 | 13.93 | 13.93 | 1.90% | 56,125,270 |
| Oct 20, 2025 | 13.97 | 14.33 | 13.66 | 13.67 | 13.67 | -0.22% | 59,267,060 |
| Oct 17, 2025 | 15.19 | 15.55 | 13.61 | 13.70 | 13.69 | -9.93% | 94,268,690 |
| Oct 16, 2025 | 15.55 | 15.75 | 15.18 | 15.21 | 15.20 | -3.92% | 56,133,200 |
| Oct 15, 2025 | 15.85 | 15.95 | 14.93 | 15.83 | 15.82 | -0.06% | 88,662,140 |
| Oct 14, 2025 | 16.35 | 16.36 | 15.65 | 15.84 | 15.83 | -3.94% | 118,941,700 |
| Oct 13, 2025 | 14.70 | 16.49 | 14.58 | 16.49 | 16.48 | 8.13% | 148,708,700 |
| Oct 10, 2025 | 14.80 | 15.30 | 14.68 | 15.25 | 15.24 | 1.67% | 94,572,800 |
| Oct 9, 2025 | 15.28 | 15.90 | 15.00 | 15.00 | 14.99 | -2.28% | 121,453,200 |
| Sep 30, 2025 | 14.76 | 15.36 | 14.46 | 15.35 | 15.34 | 5.35% | 107,330,200 |
| Sep 29, 2025 | 14.60 | 14.83 | 14.29 | 14.57 | 14.56 | -0.07% | 79,779,240 |
| Sep 26, 2025 | 15.16 | 15.46 | 14.56 | 14.58 | 14.57 | -4.95% | 109,314,800 |
| Sep 25, 2025 | 15.11 | 15.88 | 14.81 | 15.34 | 15.33 | 1.19% | 150,287,700 |
| Sep 24, 2025 | 14.35 | 15.94 | 14.12 | 15.16 | 15.15 | 5.64% | 200,773,200 |
| Sep 23, 2025 | 13.65 | 14.35 | 13.52 | 14.35 | 14.34 | 5.21% | 139,254,700 |
| Sep 22, 2025 | 13.56 | 13.78 | 13.30 | 13.64 | 13.63 | 0.66% | 91,874,840 |
| Sep 19, 2025 | 12.95 | 14.16 | 12.87 | 13.55 | 13.54 | 3.75% | 132,304,400 |
| Sep 18, 2025 | 13.25 | 13.64 | 12.80 | 13.06 | 13.05 | -2.46% | 103,039,200 |
| Sep 17, 2025 | 13.06 | 13.74 | 13.01 | 13.39 | 13.38 | 2.68% | 87,335,570 |
| Sep 16, 2025 | 12.91 | 13.12 | 12.83 | 13.04 | 13.03 | 1.01% | 53,626,000 |
| Sep 15, 2025 | 13.49 | 13.57 | 12.89 | 12.91 | 12.90 | -3.30% | 80,947,290 |
| Sep 12, 2025 | 13.83 | 13.83 | 13.28 | 13.35 | 13.34 | -3.40% | 91,266,540 |
| Sep 11, 2025 | 13.56 | 13.90 | 13.18 | 13.82 | 13.81 | 0.73% | 102,235,500 |
| Sep 10, 2025 | 13.90 | 14.20 | 13.60 | 13.72 | 13.71 | -3.04% | 102,175,600 |
| Sep 9, 2025 | 13.55 | 14.26 | 13.29 | 14.15 | 14.14 | 3.51% | 143,072,200 |
| Sep 8, 2025 | 13.10 | 13.90 | 12.83 | 13.67 | 13.66 | 3.56% | 160,770,800 |
| Sep 5, 2025 | 12.23 | 13.30 | 12.20 | 13.20 | 13.19 | 7.76% | 156,409,600 |
| Sep 4, 2025 | 12.88 | 12.98 | 11.81 | 12.25 | 12.24 | -4.45% | 134,208,300 |
| Sep 3, 2025 | 12.00 | 13.52 | 11.65 | 12.82 | 12.81 | 6.83% | 177,456,200 |
| Sep 2, 2025 | 12.64 | 12.73 | 11.89 | 12.00 | 11.99 | -4.99% | 112,130,900 |
| Sep 1, 2025 | 12.03 | 12.82 | 11.76 | 12.63 | 12.62 | 6.58% | 148,953,900 |
| Aug 29, 2025 | 12.15 | 12.15 | 11.66 | 11.85 | 11.84 | -1.74% | 71,500,280 |
| Aug 28, 2025 | 11.49 | 12.23 | 11.49 | 12.06 | 12.05 | 4.87% | 134,402,800 |
| Aug 27, 2025 | 11.71 | 12.10 | 11.50 | 11.50 | 11.49 | -1.29% | 101,479,100 |
| Aug 26, 2025 | 11.77 | 11.83 | 11.53 | 11.65 | 11.64 | -1.27% | 61,757,260 |
| Aug 25, 2025 | 12.14 | 12.38 | 11.66 | 11.80 | 11.79 | -0.34% | 110,554,900 |
| Aug 22, 2025 | 11.38 | 11.86 | 11.33 | 11.84 | 11.83 | 4.13% | 85,482,700 |
| Aug 21, 2025 | 11.78 | 11.83 | 11.27 | 11.37 | 11.36 | -2.74% | 60,191,440 |
| Aug 20, 2025 | 11.56 | 11.69 | 11.30 | 11.69 | 11.68 | 0.17% | 69,460,040 |
| Aug 19, 2025 | 11.89 | 11.93 | 11.61 | 11.67 | 11.66 | -2.83% | 78,760,830 |
| Aug 18, 2025 | 11.96 | 12.18 | 11.65 | 12.01 | 12.00 | 1.35% | 126,290,400 |
| Aug 15, 2025 | 11.26 | 11.97 | 11.17 | 11.85 | 11.84 | 8.42% | 133,746,100 |
| Aug 14, 2025 | 11.50 | 11.82 | 10.93 | 10.93 | 10.92 | -3.53% | 94,093,980 |
| Aug 13, 2025 | 11.10 | 11.57 | 11.10 | 11.33 | 11.32 | 1.16% | 103,719,500 |
| Aug 12, 2025 | 10.84 | 11.29 | 10.66 | 11.20 | 11.19 | 3.99% | 99,383,040 |
| Aug 11, 2025 | 10.60 | 10.88 | 10.51 | 10.77 | 10.76 | 1.80% | 45,901,880 |
| Aug 8, 2025 | 10.81 | 10.98 | 10.55 | 10.58 | 10.57 | -3.29% | 55,838,130 |
| Aug 7, 2025 | 10.78 | 11.05 | 10.69 | 10.94 | 10.93 | 2.15% | 93,715,250 |
| Aug 6, 2025 | 10.50 | 10.75 | 10.43 | 10.71 | 10.70 | 1.52% | 54,371,960 |
| Aug 5, 2025 | 10.45 | 10.64 | 10.26 | 10.55 | 10.54 | 0.96% | 54,850,810 |
| Aug 4, 2025 | 10.15 | 10.46 | 10.12 | 10.45 | 10.44 | 2.25% | 41,845,620 |
| Aug 1, 2025 | 10.44 | 10.53 | 10.17 | 10.22 | 10.21 | -2.67% | 59,142,060 |
| Jul 31, 2025 | 10.77 | 10.95 | 10.42 | 10.50 | 10.49 | -3.49% | 85,413,900 |
| Jul 30, 2025 | 10.46 | 11.10 | 10.33 | 10.88 | 10.87 | 4.11% | 121,739,800 |
| Jul 29, 2025 | 10.34 | 10.60 | 10.32 | 10.45 | 10.44 | 0.29% | 54,928,520 |
| Jul 28, 2025 | 10.46 | 10.50 | 10.26 | 10.42 | 10.41 | 0.10% | 47,792,780 |
| Jul 25, 2025 | 10.18 | 10.48 | 10.15 | 10.41 | 10.40 | 2.36% | 72,368,560 |
| Jul 24, 2025 | 9.85 | 10.19 | 9.84 | 10.17 | 10.16 | 3.25% | 64,267,040 |
| Jul 23, 2025 | 9.90 | 10.05 | 9.83 | 9.85 | 9.84 | -0.91% | 37,889,070 |
| Jul 22, 2025 | 10.01 | 10.09 | 9.90 | 9.94 | 9.93 | -1.39% | 37,580,190 |
| Jul 21, 2025 | 10.10 | 10.16 | 9.96 | 10.08 | 10.07 | -1.56% | 55,163,330 |
| Jul 18, 2025 | 10.00 | 10.24 | 9.80 | 10.24 | 10.23 | 2.40% | 58,599,580 |
| Jul 17, 2025 | 9.70 | 10.01 | 9.64 | 10.00 | 9.99 | 2.56% | 47,958,440 |
| Jul 16, 2025 | 9.85 | 9.95 | 9.70 | 9.75 | 9.74 | -1.22% | 33,585,160 |
| Jul 15, 2025 | 9.80 | 10.09 | 9.80 | 9.87 | 9.86 | 0.30% | 51,645,720 |
| Jul 14, 2025 | 9.78 | 9.91 | 9.62 | 9.84 | 9.83 | 1.55% | 42,047,400 |
| Jul 11, 2025 | 9.75 | 9.77 | 9.53 | 9.69 | 9.68 | 0.10% | 30,615,660 |