Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China
· Delayed Price · Currency is CNY 10.84
+0.23 (2.17%)
Mar 10, 2026, 3:04 PM CST
SHE:300824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.60 | 10.69 | 10.42 | 10.61 | 10.61 | -0.56% | 4,575,601 |
| Mar 6, 2026 | 10.38 | 10.71 | 10.31 | 10.67 | 10.67 | 2.11% | 3,874,181 |
| Mar 5, 2026 | 10.35 | 10.50 | 10.34 | 10.45 | 10.45 | 1.85% | 3,610,701 |
| Mar 4, 2026 | 10.21 | 10.37 | 10.15 | 10.26 | 10.26 | -0.39% | 4,105,369 |
| Mar 3, 2026 | 10.60 | 10.67 | 10.29 | 10.30 | 10.30 | -2.46% | 5,828,651 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.51 | 10.56 | 10.56 | -4.95% | 7,314,500 |
| Feb 27, 2026 | 11.11 | 11.15 | 11.02 | 11.11 | 11.11 | -0.18% | 3,532,000 |
| Feb 26, 2026 | 11.26 | 11.27 | 11.06 | 11.13 | 11.13 | -1.15% | 4,747,550 |
| Feb 25, 2026 | 11.30 | 11.34 | 11.24 | 11.26 | 11.26 | -0.27% | 3,506,100 |
| Feb 24, 2026 | 11.10 | 11.33 | 11.10 | 11.29 | 11.29 | 2.26% | 6,228,800 |
| Feb 13, 2026 | 11.15 | 11.23 | 11.03 | 11.04 | 11.04 | -0.72% | 3,568,900 |
| Feb 12, 2026 | 11.32 | 11.33 | 11.12 | 11.12 | 11.12 | -1.59% | 4,027,400 |
| Feb 11, 2026 | 11.33 | 11.38 | 11.27 | 11.30 | 11.30 | -0.35% | 2,601,651 |
| Feb 10, 2026 | 11.41 | 11.42 | 11.31 | 11.34 | 11.34 | -0.18% | 3,063,400 |
| Feb 9, 2026 | 11.44 | 11.47 | 11.31 | 11.36 | 11.36 | 0.35% | 3,849,000 |
| Feb 6, 2026 | 11.25 | 11.43 | 11.21 | 11.32 | 11.32 | 0.35% | 3,688,350 |
| Feb 5, 2026 | 11.23 | 11.42 | 11.20 | 11.28 | 11.28 | 0.53% | 5,074,850 |
| Feb 4, 2026 | 11.17 | 11.27 | 11.12 | 11.22 | 11.22 | 0.54% | 3,893,600 |
| Feb 3, 2026 | 11.15 | 11.25 | 11.09 | 11.16 | 11.16 | 0.72% | 4,040,949 |
| Feb 2, 2026 | 11.27 | 11.39 | 11.06 | 11.08 | 11.08 | -1.60% | 5,522,349 |
| Jan 30, 2026 | 11.15 | 11.29 | 11.05 | 11.26 | 11.26 | 0.72% | 5,216,200 |
| Jan 29, 2026 | 11.30 | 11.42 | 11.12 | 11.18 | 11.18 | -1.06% | 5,037,530 |
| Jan 28, 2026 | 11.52 | 11.60 | 11.30 | 11.30 | 11.30 | -2.08% | 4,343,200 |
| Jan 27, 2026 | 11.69 | 11.73 | 11.22 | 11.54 | 11.54 | -1.20% | 6,510,850 |
| Jan 26, 2026 | 11.99 | 12.03 | 11.63 | 11.68 | 11.68 | -2.59% | 7,275,750 |
| Jan 23, 2026 | 11.99 | 12.00 | 11.83 | 11.99 | 11.99 | -0.17% | 5,588,200 |
| Jan 22, 2026 | 11.96 | 12.05 | 11.83 | 12.01 | 12.01 | 0.67% | 4,888,132 |
| Jan 21, 2026 | 11.78 | 11.95 | 11.66 | 11.93 | 11.93 | 0.34% | 5,023,700 |
| Jan 20, 2026 | 11.93 | 11.99 | 11.76 | 11.89 | 11.89 | 0.25% | 6,970,200 |
| Jan 19, 2026 | 11.75 | 11.89 | 11.72 | 11.86 | 11.86 | 0.17% | 6,760,650 |
| Jan 16, 2026 | 12.05 | 12.27 | 11.71 | 11.84 | 11.84 | 0.85% | 9,042,201 |
| Jan 15, 2026 | 11.69 | 11.87 | 11.66 | 11.74 | 11.74 | - | 3,586,700 |
| Jan 14, 2026 | 11.73 | 11.88 | 11.51 | 11.74 | 11.74 | 0.77% | 5,323,550 |
| Jan 13, 2026 | 11.77 | 11.92 | 11.64 | 11.65 | 11.65 | -1.02% | 5,627,800 |
| Jan 12, 2026 | 11.72 | 11.83 | 11.65 | 11.77 | 11.77 | 0.60% | 5,677,750 |
| Jan 9, 2026 | 11.45 | 11.71 | 11.39 | 11.70 | 11.70 | 2.72% | 6,730,750 |
| Jan 8, 2026 | 11.31 | 11.47 | 11.19 | 11.39 | 11.39 | 0.80% | 4,385,900 |
| Jan 7, 2026 | 11.58 | 11.58 | 11.27 | 11.30 | 11.30 | -1.57% | 3,912,450 |
| Jan 6, 2026 | 11.48 | 11.58 | 11.39 | 11.48 | 11.48 | 0.35% | 3,955,489 |
| Jan 5, 2026 | 11.35 | 11.49 | 11.23 | 11.44 | 11.44 | 1.15% | 3,880,050 |
| Dec 31, 2025 | 11.32 | 11.35 | 11.15 | 11.31 | 11.31 | -0.09% | 2,618,150 |
| Dec 30, 2025 | 11.46 | 11.48 | 11.27 | 11.32 | 11.32 | -1.05% | 2,678,389 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.29 | 11.44 | 11.44 | 0.26% | 2,979,300 |
| Dec 26, 2025 | 11.57 | 11.57 | 11.37 | 11.41 | 11.41 | -0.70% | 3,312,339 |
| Dec 25, 2025 | 11.54 | 11.55 | 11.36 | 11.49 | 11.49 | 0.26% | 2,847,850 |
| Dec 24, 2025 | 11.49 | 11.49 | 11.32 | 11.46 | 11.46 | 0.26% | 2,261,250 |
| Dec 23, 2025 | 11.48 | 11.59 | 11.34 | 11.43 | 11.43 | -0.44% | 2,548,050 |
| Dec 22, 2025 | 11.57 | 11.64 | 11.48 | 11.48 | 11.48 | -0.61% | 3,010,542 |
| Dec 19, 2025 | 11.35 | 11.55 | 11.30 | 11.55 | 11.55 | 2.30% | 3,324,375 |
| Dec 18, 2025 | 11.11 | 11.42 | 11.11 | 11.29 | 11.29 | 0.80% | 2,929,600 |
| Dec 17, 2025 | 11.23 | 11.27 | 10.94 | 11.20 | 11.20 | - | 2,920,250 |
| Dec 16, 2025 | 11.39 | 11.44 | 11.17 | 11.20 | 11.20 | -1.84% | 3,226,058 |
| Dec 15, 2025 | 11.34 | 11.51 | 11.23 | 11.41 | 11.41 | 0.35% | 3,592,200 |
| Dec 12, 2025 | 11.46 | 11.58 | 11.32 | 11.37 | 11.37 | -0.70% | 5,592,054 |
| Dec 11, 2025 | 11.95 | 11.95 | 11.34 | 11.45 | 11.45 | -4.58% | 9,106,600 |
| Dec 10, 2025 | 11.99 | 12.12 | 11.59 | 12.00 | 12.00 | -0.91% | 7,338,250 |
| Dec 9, 2025 | 11.72 | 12.25 | 11.63 | 12.11 | 12.11 | 3.33% | 8,710,015 |
| Dec 8, 2025 | 11.83 | 11.88 | 11.66 | 11.72 | 11.72 | -0.42% | 4,049,650 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.50 | 11.77 | 11.77 | -0.84% | 4,861,200 |
| Dec 4, 2025 | 12.11 | 12.24 | 11.81 | 11.87 | 11.87 | -2.30% | 3,850,400 |
| Dec 3, 2025 | 12.24 | 12.35 | 12.09 | 12.15 | 12.15 | -0.74% | 2,343,900 |
| Dec 2, 2025 | 12.41 | 12.45 | 12.20 | 12.24 | 12.24 | -1.84% | 2,685,579 |
| Dec 1, 2025 | 12.36 | 12.62 | 12.26 | 12.47 | 12.47 | 0.89% | 4,511,500 |
| Nov 28, 2025 | 12.19 | 12.79 | 12.00 | 12.36 | 12.36 | 1.06% | 7,212,250 |
| Nov 27, 2025 | 11.98 | 12.34 | 11.98 | 12.23 | 12.23 | 1.33% | 2,869,429 |
| Nov 26, 2025 | 12.06 | 12.33 | 12.03 | 12.07 | 12.07 | 0.08% | 3,281,279 |
| Nov 25, 2025 | 12.07 | 12.20 | 12.05 | 12.06 | 12.06 | 0.42% | 2,398,450 |
| Nov 24, 2025 | 12.03 | 12.23 | 11.85 | 12.01 | 12.01 | 0.42% | 4,095,072 |
| Nov 21, 2025 | 12.42 | 12.55 | 11.94 | 11.96 | 11.96 | -3.70% | 4,008,200 |
| Nov 20, 2025 | 12.51 | 12.63 | 12.32 | 12.42 | 12.42 | -0.64% | 2,440,900 |
| Nov 19, 2025 | 12.80 | 12.91 | 12.44 | 12.50 | 12.50 | -2.95% | 4,736,630 |
| Nov 18, 2025 | 12.76 | 13.08 | 12.74 | 12.88 | 12.88 | 0.70% | 5,452,200 |
| Nov 17, 2025 | 12.98 | 13.03 | 12.73 | 12.79 | 12.79 | -2.14% | 5,368,300 |
| Nov 14, 2025 | 13.08 | 13.45 | 12.99 | 13.07 | 13.07 | -0.38% | 6,134,500 |
| Nov 13, 2025 | 13.01 | 13.18 | 12.85 | 13.12 | 13.12 | 0.08% | 6,629,200 |
| Nov 12, 2025 | 12.79 | 13.20 | 12.67 | 13.11 | 13.11 | 3.23% | 9,253,450 |
| Nov 11, 2025 | 12.87 | 12.90 | 12.69 | 12.70 | 12.70 | -1.32% | 3,230,045 |
| Nov 10, 2025 | 12.66 | 12.90 | 12.63 | 12.87 | 12.87 | 1.18% | 4,155,100 |
| Nov 7, 2025 | 12.78 | 12.78 | 12.58 | 12.72 | 12.72 | -0.55% | 2,590,559 |
| Nov 6, 2025 | 12.77 | 12.88 | 12.66 | 12.79 | 12.79 | -0.16% | 2,546,031 |
| Nov 5, 2025 | 12.57 | 12.86 | 12.57 | 12.81 | 12.81 | 0.63% | 3,514,320 |
| Nov 4, 2025 | 12.74 | 12.78 | 12.61 | 12.73 | 12.73 | -0.16% | 3,099,050 |
| Nov 3, 2025 | 12.57 | 12.84 | 12.57 | 12.75 | 12.75 | 0.87% | 5,444,599 |
| Oct 31, 2025 | 12.36 | 12.80 | 12.28 | 12.64 | 12.64 | 1.94% | 5,256,850 |
| Oct 30, 2025 | 12.71 | 12.73 | 12.39 | 12.40 | 12.40 | -1.90% | 4,847,017 |
| Oct 29, 2025 | 12.55 | 12.78 | 12.48 | 12.64 | 12.64 | - | 5,495,855 |
| Oct 28, 2025 | 12.85 | 12.88 | 12.49 | 12.64 | 12.64 | -1.71% | 6,978,050 |
| Oct 27, 2025 | 12.66 | 13.00 | 12.49 | 12.86 | 12.86 | 3.71% | 9,423,701 |
| Oct 24, 2025 | 12.25 | 12.60 | 12.15 | 12.40 | 12.40 | 4.03% | 9,234,985 |
| Oct 23, 2025 | 11.82 | 11.93 | 11.70 | 11.92 | 11.92 | 0.85% | 2,841,067 |
| Oct 22, 2025 | 11.67 | 11.96 | 11.63 | 11.82 | 11.82 | 0.77% | 3,120,400 |
| Oct 21, 2025 | 11.49 | 11.75 | 11.46 | 11.73 | 11.73 | 2.18% | 3,359,450 |
| Oct 20, 2025 | 11.72 | 11.72 | 11.40 | 11.48 | 11.48 | -0.61% | 4,147,971 |
| Oct 17, 2025 | 11.83 | 11.84 | 11.54 | 11.55 | 11.55 | -1.95% | 3,917,800 |
| Oct 16, 2025 | 11.98 | 12.02 | 11.75 | 11.78 | 11.78 | -1.34% | 3,624,950 |
| Oct 15, 2025 | 11.82 | 12.02 | 11.78 | 11.94 | 11.94 | 0.76% | 3,630,100 |
| Oct 14, 2025 | 11.95 | 12.08 | 11.81 | 11.85 | 11.85 | -0.50% | 3,387,450 |
| Oct 13, 2025 | 11.80 | 11.96 | 11.47 | 11.91 | 11.91 | -1.00% | 3,795,839 |
| Oct 10, 2025 | 11.89 | 12.17 | 11.81 | 12.03 | 12.03 | 0.59% | 4,146,200 |
| Oct 9, 2025 | 12.19 | 12.23 | 11.92 | 11.96 | 11.96 | -1.81% | 4,743,600 |