Shenzhen Crastal Technology Co.,Ltd (SHE:300824)
China
· Delayed Price · Currency is CNY 10.00
+0.12 (1.21%)
Apr 29, 2026, 3:04 PM CST
SHE:300824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.81 | 10.07 | 9.78 | 10.03 | - | 1.52% | 3,338,000 |
| Apr 28, 2026 | 9.80 | 10.03 | 9.80 | 9.88 | 9.88 | -1.69% | 3,977,630 |
| Apr 27, 2026 | 9.88 | 10.07 | 9.67 | 10.05 | 9.94 | 1.72% | 5,034,000 |
| Apr 24, 2026 | 9.81 | 9.92 | 9.67 | 9.88 | 9.77 | 0.41% | 3,956,450 |
| Apr 23, 2026 | 10.25 | 10.25 | 9.76 | 9.84 | 9.73 | -4.09% | 5,989,850 |
| Apr 22, 2026 | 10.30 | 10.34 | 10.18 | 10.26 | 10.14 | -0.58% | 3,432,100 |
| Apr 21, 2026 | 10.39 | 10.43 | 10.19 | 10.32 | 10.20 | -0.67% | 3,138,300 |
| Apr 20, 2026 | 10.26 | 10.39 | 10.22 | 10.39 | 10.27 | 0.87% | 2,788,050 |
| Apr 17, 2026 | 10.46 | 10.46 | 10.22 | 10.30 | 10.18 | -1.15% | 2,587,950 |
| Apr 16, 2026 | 10.41 | 10.46 | 10.30 | 10.42 | 10.30 | 0.58% | 3,542,550 |
| Apr 15, 2026 | 10.40 | 10.53 | 10.30 | 10.36 | 10.24 | 0.29% | 3,838,500 |
| Apr 14, 2026 | 10.51 | 10.55 | 10.20 | 10.33 | 10.21 | - | 2,977,300 |
| Apr 13, 2026 | 10.37 | 10.38 | 10.25 | 10.33 | 10.21 | -0.39% | 2,294,300 |
| Apr 10, 2026 | 10.24 | 10.50 | 10.24 | 10.37 | 10.25 | 1.27% | 2,845,750 |
| Apr 9, 2026 | 10.33 | 10.36 | 10.20 | 10.24 | 10.12 | -1.06% | 3,137,600 |
| Apr 8, 2026 | 10.20 | 10.37 | 10.09 | 10.35 | 10.23 | 3.09% | 3,342,503 |
| Apr 7, 2026 | 9.82 | 10.10 | 9.82 | 10.04 | 9.93 | 2.03% | 2,518,696 |
| Apr 3, 2026 | 10.09 | 10.14 | 9.82 | 9.84 | 9.73 | -2.38% | 3,581,150 |
| Apr 2, 2026 | 10.25 | 10.34 | 10.00 | 10.08 | 9.96 | -2.23% | 4,618,500 |
| Apr 1, 2026 | 10.25 | 10.36 | 10.12 | 10.31 | 10.19 | 3.00% | 5,055,900 |
| Mar 31, 2026 | 10.14 | 10.31 | 10.00 | 10.01 | 9.90 | -1.09% | 3,511,350 |
| Mar 30, 2026 | 9.97 | 10.22 | 9.95 | 10.12 | 10.00 | -0.10% | 4,219,250 |
| Mar 27, 2026 | 9.98 | 10.21 | 9.84 | 10.13 | 10.01 | 0.20% | 6,670,750 |
| Mar 26, 2026 | 10.36 | 10.50 | 10.09 | 10.11 | 9.99 | -1.94% | 3,875,150 |
| Mar 25, 2026 | 10.17 | 10.34 | 9.99 | 10.31 | 10.19 | 0.98% | 3,153,400 |
| Mar 24, 2026 | 9.88 | 10.26 | 9.75 | 10.21 | 10.09 | 5.69% | 5,079,400 |
| Mar 23, 2026 | 10.27 | 10.27 | 9.60 | 9.66 | 9.55 | -6.12% | 5,405,800 |
| Mar 20, 2026 | 10.63 | 10.67 | 10.28 | 10.29 | 10.17 | -2.74% | 3,134,688 |
| Mar 19, 2026 | 10.75 | 10.83 | 10.54 | 10.58 | 10.46 | -1.95% | 2,744,800 |
| Mar 18, 2026 | 10.67 | 10.82 | 10.54 | 10.79 | 10.67 | 1.79% | 3,705,050 |
| Mar 17, 2026 | 10.79 | 10.84 | 10.59 | 10.60 | 10.48 | -1.67% | 2,731,149 |
| Mar 16, 2026 | 10.83 | 10.88 | 10.70 | 10.78 | 10.66 | -0.37% | 3,781,550 |
| Mar 13, 2026 | 10.73 | 11.10 | 10.61 | 10.82 | 10.70 | 1.03% | 6,207,800 |
| Mar 12, 2026 | 10.83 | 10.90 | 10.65 | 10.71 | 10.59 | -1.02% | 2,529,300 |
| Mar 11, 2026 | 10.85 | 10.92 | 10.74 | 10.82 | 10.70 | -0.18% | 3,325,700 |
| Mar 10, 2026 | 10.66 | 10.85 | 10.63 | 10.84 | 10.72 | 2.17% | 3,851,951 |
| Mar 9, 2026 | 10.60 | 10.69 | 10.42 | 10.61 | 10.49 | -0.56% | 4,575,601 |
| Mar 6, 2026 | 10.38 | 10.71 | 10.31 | 10.67 | 10.55 | 2.11% | 3,874,181 |
| Mar 5, 2026 | 10.35 | 10.50 | 10.34 | 10.45 | 10.33 | 1.85% | 3,610,701 |
| Mar 4, 2026 | 10.21 | 10.37 | 10.15 | 10.26 | 10.14 | -0.39% | 4,105,369 |
| Mar 3, 2026 | 10.60 | 10.67 | 10.29 | 10.30 | 10.18 | -2.46% | 5,828,651 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.51 | 10.56 | 10.44 | -4.95% | 7,314,500 |
| Feb 27, 2026 | 11.11 | 11.15 | 11.02 | 11.11 | 10.98 | -0.18% | 3,532,000 |
| Feb 26, 2026 | 11.26 | 11.27 | 11.06 | 11.13 | 11.00 | -1.15% | 4,747,550 |
| Feb 25, 2026 | 11.30 | 11.34 | 11.24 | 11.26 | 11.13 | -0.27% | 3,506,100 |
| Feb 24, 2026 | 11.10 | 11.33 | 11.10 | 11.29 | 11.16 | 2.26% | 6,228,800 |
| Feb 13, 2026 | 11.15 | 11.23 | 11.03 | 11.04 | 10.91 | -0.72% | 3,568,900 |
| Feb 12, 2026 | 11.32 | 11.33 | 11.12 | 11.12 | 10.99 | -1.59% | 4,027,400 |
| Feb 11, 2026 | 11.33 | 11.38 | 11.27 | 11.30 | 11.17 | -0.35% | 2,601,651 |
| Feb 10, 2026 | 11.41 | 11.42 | 11.31 | 11.34 | 11.21 | -0.18% | 3,063,400 |
| Feb 9, 2026 | 11.44 | 11.47 | 11.31 | 11.36 | 11.23 | 0.35% | 3,849,000 |
| Feb 6, 2026 | 11.25 | 11.43 | 11.21 | 11.32 | 11.19 | 0.35% | 3,688,350 |
| Feb 5, 2026 | 11.23 | 11.42 | 11.20 | 11.28 | 11.15 | 0.53% | 5,074,850 |
| Feb 4, 2026 | 11.17 | 11.27 | 11.12 | 11.22 | 11.09 | 0.54% | 3,893,600 |
| Feb 3, 2026 | 11.15 | 11.25 | 11.09 | 11.16 | 11.03 | 0.72% | 4,040,949 |
| Feb 2, 2026 | 11.27 | 11.39 | 11.06 | 11.08 | 10.95 | -1.60% | 5,522,349 |
| Jan 30, 2026 | 11.15 | 11.29 | 11.05 | 11.26 | 11.13 | 0.72% | 5,216,200 |
| Jan 29, 2026 | 11.30 | 11.42 | 11.12 | 11.18 | 11.05 | -1.06% | 5,037,530 |
| Jan 28, 2026 | 11.52 | 11.60 | 11.30 | 11.30 | 11.17 | -2.08% | 4,343,200 |
| Jan 27, 2026 | 11.69 | 11.73 | 11.22 | 11.54 | 11.41 | -1.20% | 6,510,850 |
| Jan 26, 2026 | 11.99 | 12.03 | 11.63 | 11.68 | 11.55 | -2.59% | 7,275,750 |
| Jan 23, 2026 | 11.99 | 12.00 | 11.83 | 11.99 | 11.85 | -0.17% | 5,588,200 |
| Jan 22, 2026 | 11.96 | 12.05 | 11.83 | 12.01 | 11.87 | 0.67% | 4,888,132 |
| Jan 21, 2026 | 11.78 | 11.95 | 11.66 | 11.93 | 11.79 | 0.34% | 5,023,700 |
| Jan 20, 2026 | 11.93 | 11.99 | 11.76 | 11.89 | 11.75 | 0.25% | 6,970,200 |
| Jan 19, 2026 | 11.75 | 11.89 | 11.72 | 11.86 | 11.72 | 0.17% | 6,760,650 |
| Jan 16, 2026 | 12.05 | 12.27 | 11.71 | 11.84 | 11.70 | 0.85% | 9,042,201 |
| Jan 15, 2026 | 11.69 | 11.87 | 11.66 | 11.74 | 11.61 | - | 3,586,700 |
| Jan 14, 2026 | 11.73 | 11.88 | 11.51 | 11.74 | 11.61 | 0.77% | 5,323,550 |
| Jan 13, 2026 | 11.77 | 11.92 | 11.64 | 11.65 | 11.52 | -1.02% | 5,627,800 |
| Jan 12, 2026 | 11.72 | 11.83 | 11.65 | 11.77 | 11.64 | 0.60% | 5,677,750 |
| Jan 9, 2026 | 11.45 | 11.71 | 11.39 | 11.70 | 11.57 | 2.72% | 6,730,750 |
| Jan 8, 2026 | 11.31 | 11.47 | 11.19 | 11.39 | 11.26 | 0.80% | 4,385,900 |
| Jan 7, 2026 | 11.58 | 11.58 | 11.27 | 11.30 | 11.17 | -1.57% | 3,912,450 |
| Jan 6, 2026 | 11.48 | 11.58 | 11.39 | 11.48 | 11.35 | 0.35% | 3,955,489 |
| Jan 5, 2026 | 11.35 | 11.49 | 11.23 | 11.44 | 11.31 | 1.15% | 3,880,050 |
| Dec 31, 2025 | 11.32 | 11.35 | 11.15 | 11.31 | 11.18 | -0.09% | 2,618,150 |
| Dec 30, 2025 | 11.46 | 11.48 | 11.27 | 11.32 | 11.19 | -1.05% | 2,678,389 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.29 | 11.44 | 11.31 | 0.26% | 2,979,300 |
| Dec 26, 2025 | 11.57 | 11.57 | 11.37 | 11.41 | 11.28 | -0.70% | 3,312,339 |
| Dec 25, 2025 | 11.54 | 11.55 | 11.36 | 11.49 | 11.36 | 0.26% | 2,847,850 |
| Dec 24, 2025 | 11.49 | 11.49 | 11.32 | 11.46 | 11.33 | 0.26% | 2,261,250 |
| Dec 23, 2025 | 11.48 | 11.59 | 11.34 | 11.43 | 11.30 | -0.44% | 2,548,050 |
| Dec 22, 2025 | 11.57 | 11.64 | 11.48 | 11.48 | 11.35 | -0.61% | 3,010,542 |
| Dec 19, 2025 | 11.35 | 11.55 | 11.30 | 11.55 | 11.42 | 2.30% | 3,324,375 |
| Dec 18, 2025 | 11.11 | 11.42 | 11.11 | 11.29 | 11.16 | 0.80% | 2,929,600 |
| Dec 17, 2025 | 11.23 | 11.27 | 10.94 | 11.20 | 11.07 | - | 2,920,250 |
| Dec 16, 2025 | 11.39 | 11.44 | 11.17 | 11.20 | 11.07 | -1.84% | 3,226,058 |
| Dec 15, 2025 | 11.34 | 11.51 | 11.23 | 11.41 | 11.28 | 0.35% | 3,592,200 |
| Dec 12, 2025 | 11.46 | 11.58 | 11.32 | 11.37 | 11.24 | -0.70% | 5,592,054 |
| Dec 11, 2025 | 11.95 | 11.95 | 11.34 | 11.45 | 11.32 | -4.58% | 9,106,600 |
| Dec 10, 2025 | 11.99 | 12.12 | 11.59 | 12.00 | 11.86 | -0.91% | 7,338,250 |
| Dec 9, 2025 | 11.72 | 12.25 | 11.63 | 12.11 | 11.97 | 3.33% | 8,710,015 |
| Dec 8, 2025 | 11.83 | 11.88 | 11.66 | 11.72 | 11.59 | -0.42% | 4,049,650 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.50 | 11.77 | 11.64 | -0.84% | 4,861,200 |
| Dec 4, 2025 | 12.11 | 12.24 | 11.81 | 11.87 | 11.73 | -2.30% | 3,850,400 |
| Dec 3, 2025 | 12.24 | 12.35 | 12.09 | 12.15 | 12.01 | -0.74% | 2,343,900 |
| Dec 2, 2025 | 12.41 | 12.45 | 12.20 | 12.24 | 12.10 | -1.84% | 2,685,579 |
| Dec 1, 2025 | 12.36 | 12.62 | 12.26 | 12.47 | 12.33 | 0.89% | 4,511,500 |
| Nov 28, 2025 | 12.19 | 12.79 | 12.00 | 12.36 | 12.22 | 1.06% | 7,212,250 |