Skip to main content
Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China flag China · Delayed Price · Currency is CNY
16.18
-0.20 (-1.22%)
Mar 6, 2026, 3:04 PM CST

SHE:300655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.5416.7816.2416.3816.381.99%40,446,630
Mar 4, 202616.1416.6315.9616.0616.06-1.59%42,568,190
Mar 3, 202617.6317.9016.3016.3216.32-7.74%70,724,390
Mar 2, 202617.6518.0317.5517.6917.69-2.37%50,820,552
Feb 27, 202618.0318.1517.9118.1218.12-0.88%42,235,280
Feb 26, 202618.2118.3817.9018.2818.28-0.05%62,328,080
Feb 25, 202617.6818.3217.4718.2918.293.22%77,408,990
Feb 24, 202617.7518.0717.3217.7217.720.85%63,189,320
Feb 13, 202617.2917.8517.2817.5717.572.09%62,970,450
Feb 12, 202617.1317.2817.0717.2117.210.82%31,917,199
Feb 11, 202617.0317.3916.9817.0717.07-0.52%25,794,961
Feb 10, 202617.0917.5017.0617.1617.16-39,076,183
Feb 9, 202616.9917.2716.9117.1617.163.19%36,937,460
Feb 6, 202616.5516.9016.5016.6316.63-0.48%26,525,740
Feb 5, 202617.0217.0816.6016.7116.71-2.96%40,190,020
Feb 4, 202617.3217.3916.9617.2217.22-1.49%35,144,230
Feb 3, 202617.1817.4817.0817.4817.483.43%44,408,350
Feb 2, 202617.3717.5516.8916.9016.90-3.81%43,186,909
Jan 30, 202617.4617.6916.8717.5717.570.06%56,888,300
Jan 29, 202618.1618.2217.5217.5617.56-4.62%68,408,040
Jan 28, 202618.1418.4417.8918.4118.411.83%77,926,800
Jan 27, 202617.8618.1217.4818.0818.080.17%67,336,600
Jan 26, 202618.9419.0517.7518.0518.05-5.79%113,416,400
Jan 23, 202618.6219.4818.4519.1619.163.68%134,021,300
Jan 22, 202619.5319.7018.3718.4818.48-8.97%181,079,400
Jan 21, 202618.7221.1618.3820.3020.307.07%182,296,055
Jan 20, 202619.0919.1818.5318.9618.96-1.10%86,282,640
Jan 19, 202619.5119.7419.0319.1719.17-1.59%76,429,100
Jan 16, 202619.7520.0819.2019.4819.48-0.71%138,075,300
Jan 15, 202618.2119.8018.1919.6219.626.34%184,138,900
Jan 14, 202618.0419.0818.0418.4518.451.71%101,512,100
Jan 13, 202619.0019.3618.0618.1418.14-4.53%112,171,900
Jan 12, 202618.9519.1018.7219.0019.000.26%100,678,300
Jan 9, 202618.9019.1918.7018.9518.95-0.68%110,379,300
Jan 8, 202619.4820.1818.9019.0819.08-0.57%189,030,700
Jan 7, 202618.3020.0018.2619.1919.199.85%237,119,600
Jan 6, 202616.5817.8816.4917.4717.474.86%111,330,000
Jan 5, 202616.2516.8616.2316.6616.663.29%58,845,240
Dec 31, 202516.2216.3816.0216.1316.130.31%41,611,970
Dec 30, 202516.2416.4516.0016.0816.08-1.95%54,695,631
Dec 29, 202516.9016.9216.3016.4016.40-3.87%73,636,830
Dec 26, 202517.5017.5016.8017.0617.06-2.90%80,601,590
Dec 25, 202517.3617.6517.1317.5717.570.46%78,587,270
Dec 24, 202517.5217.7417.3117.4917.490.06%72,924,170
Dec 23, 202517.3117.8317.2517.4817.480.52%84,640,506
Dec 22, 202516.7917.5016.7317.3917.394.19%86,992,500
Dec 19, 202517.0017.1516.5516.6916.69-1.24%60,667,652
Dec 18, 202517.0317.6716.9016.9016.90-2.76%73,280,072
Dec 17, 202517.7017.7416.7717.3817.38-3.44%111,951,900
Dec 16, 202517.7818.1517.2918.0018.001.29%123,388,500
Dec 15, 202517.6818.4817.5817.7717.77-0.06%153,223,600
Dec 12, 202516.4818.4316.4517.7817.787.50%153,642,800
Dec 11, 202517.1917.2016.5316.5416.54-3.73%82,750,884
Dec 10, 202516.6017.2316.4517.1817.183.49%112,117,800
Dec 9, 202516.5616.9816.3516.6016.600.67%93,693,990
Dec 8, 202515.9116.5615.9116.4916.493.00%73,196,800
Dec 5, 202516.1716.2615.6716.0116.01-0.99%65,545,570
Dec 4, 202516.6516.7416.1616.1716.17-4.55%93,211,590
Dec 3, 202516.3217.0616.0216.9416.943.99%152,736,100
Dec 2, 202516.0016.4715.9116.2916.29-1.09%93,294,250
Dec 1, 202515.2916.5815.2116.4716.477.02%137,767,800
Nov 28, 202515.5815.8215.3315.3915.39-0.45%66,272,130
Nov 27, 202515.1215.9615.0815.4615.462.11%105,431,300
Nov 26, 202515.5515.5615.1015.1415.14-3.44%74,084,220
Nov 25, 202515.7116.0915.4515.6815.68-0.38%91,981,107
Nov 24, 202515.2116.0215.1315.7415.744.38%107,940,137
Nov 21, 202515.1315.9015.0115.0815.08-2.84%101,893,300
Nov 20, 202516.1216.2815.4815.5215.52-0.96%86,779,840
Nov 19, 202515.2215.9815.2215.6715.672.69%84,648,580
Nov 18, 202515.6015.6915.1015.2615.26-3.48%71,332,820
Nov 17, 202516.2016.7015.7015.8115.812.46%77,580,830
Nov 14, 202515.9016.0115.4315.4315.43-4.40%55,602,320
Nov 13, 202515.7216.3815.6716.1416.142.67%64,834,990
Nov 12, 202515.9716.0115.4415.7215.72-2.96%61,378,340
Nov 11, 202516.7816.8816.0916.2016.20-2.88%72,873,330
Nov 10, 202516.8917.1416.5316.6816.68-1.48%70,935,740
Nov 7, 202516.5717.2516.3116.9316.930.24%88,067,870
Nov 6, 202516.6717.1216.6716.8916.891.69%96,380,010
Nov 5, 202516.5216.7016.2316.6116.61-1.72%69,897,990
Nov 4, 202517.4917.5816.7316.9016.90-2.76%78,120,440
Nov 3, 202517.4417.5516.7417.3817.38-0.40%94,909,740
Oct 31, 202517.9218.2017.3817.4517.45-0.91%105,082,500
Oct 30, 202518.3118.5817.6017.6117.61-4.50%131,999,700
Oct 29, 202518.1718.7317.8418.4418.441.04%194,118,000
Oct 28, 202516.7619.5616.7618.2518.254.23%309,235,700
Oct 27, 202516.7118.0416.7117.5117.5116.50%285,241,700
Oct 24, 202514.7015.5414.7015.0315.038.29%148,825,500
Oct 23, 202513.6513.9013.1913.8813.880.95%54,982,060
Oct 22, 202513.8114.0713.6413.7513.75-1.29%43,011,160
Oct 21, 202513.8014.0913.4013.9313.931.90%56,125,270
Oct 20, 202513.9714.3313.6613.6713.67-0.22%59,267,060
Oct 17, 202515.1915.5513.6113.7013.69-9.93%94,268,690
Oct 16, 202515.5515.7515.1815.2115.20-3.92%56,133,200
Oct 15, 202515.8515.9514.9315.8315.82-0.06%88,662,140
Oct 14, 202516.3516.3615.6515.8415.83-3.94%118,941,700
Oct 13, 202514.7016.4914.5816.4916.488.13%148,708,700
Oct 10, 202514.8015.3014.6815.2515.241.67%94,572,800
Oct 9, 202515.2815.9015.0015.0014.99-2.28%121,453,200
Sep 30, 202514.7615.3614.4615.3515.345.35%107,330,200
Sep 29, 202514.6014.8314.2914.5714.56-0.07%79,779,240