Skip to main content
Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China flag China · Delayed Price · Currency is CNY
14.89
+0.22 (1.50%)
Apr 29, 2026, 2:15 PM CST

SHE:300655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0815.0814.2514.6714.67-8.08%74,728,361
Apr 27, 202615.6716.2215.6615.9615.962.24%59,916,050
Apr 24, 202615.4915.7415.4015.6115.61-36,120,160
Apr 23, 202615.9616.1615.5315.6115.61-0.95%48,252,200
Apr 22, 202615.7715.9715.5615.7615.760.38%37,439,270
Apr 21, 202615.7015.8415.4615.7015.700.51%36,802,940
Apr 20, 202615.4115.7415.2615.6215.621.76%41,922,944
Apr 17, 202615.0415.3914.9815.3515.351.93%37,150,030
Apr 16, 202614.7815.1114.7415.0615.062.03%25,724,720
Apr 15, 202615.1515.1914.7214.7614.76-2.12%24,291,315
Apr 14, 202615.2015.2414.9115.0815.081.48%26,727,152
Apr 13, 202614.8115.0214.7514.8614.86-0.20%20,953,180
Apr 10, 202615.1015.1814.8714.8914.89-0.07%25,878,790
Apr 9, 202614.9315.2114.8014.9014.90-1.19%28,819,910
Apr 8, 202614.7215.0814.6715.0815.085.01%35,071,014
Apr 7, 202614.0914.4014.0914.3614.362.57%21,717,100
Apr 3, 202614.0814.1913.9914.0014.00-0.28%17,233,980
Apr 2, 202614.4814.5113.9514.0414.04-3.17%21,556,900
Apr 1, 202614.5014.6014.3614.5014.502.40%22,961,750
Mar 31, 202614.4014.5514.1214.1614.16-2.34%19,835,610
Mar 30, 202614.2814.5414.2114.5014.50-0.21%17,813,410
Mar 27, 202613.9414.6413.9014.5314.532.40%25,326,050
Mar 26, 202614.4214.5714.1214.1914.19-2.14%19,331,510
Mar 25, 202614.4114.7314.3514.5014.501.83%29,969,990
Mar 24, 202614.3314.3813.7814.2414.241.64%27,258,929
Mar 23, 202614.5214.7513.8914.0114.01-5.40%39,981,226
Mar 20, 202615.3015.4514.8014.8114.81-2.50%26,912,040
Mar 19, 202615.5615.5715.0915.1915.19-3.74%29,074,690
Mar 18, 202615.7015.8415.4615.7815.781.28%22,337,090
Mar 17, 202616.3516.3815.5615.5815.58-4.42%31,341,590
Mar 16, 202616.0316.3015.6816.3016.300.99%33,286,000
Mar 13, 202615.9816.4315.9116.1416.140.12%29,790,630
Mar 12, 202616.2316.4716.0516.1216.12-1.04%28,806,560
Mar 11, 202616.2016.5416.1316.2916.290.43%36,524,930
Mar 10, 202615.9816.2415.9116.2216.223.38%31,923,952
Mar 9, 202615.8915.8915.2115.6915.69-3.03%49,095,080
Mar 6, 202616.2016.4216.1616.1816.18-1.22%29,777,500
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