SZZT Electronics Co., Ltd. Class A 002197
SZSE · China · Electronic Technology
CNY 6.35-0.15 (-2.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.35 | -2.31% | CNY 6.54 | CNY 6.54 | CNY 6.35 | 12.54M |
| 2026-09-29 | CNY 6.50 | +1.88% | CNY 6.38 | CNY 6.55 | CNY 6.35 | 15.32M |
| 2026-09-28 | CNY 6.38 | -1.85% | CNY 6.56 | CNY 6.58 | CNY 6.31 | 14.28M |
| 2026-09-24 | CNY 6.50 | -0.31% | CNY 6.63 | CNY 6.71 | CNY 6.48 | 15.41M |
| 2026-09-23 | CNY 6.52 | -3.12% | CNY 6.73 | CNY 6.73 | CNY 6.46 | 16.25M |
| 2026-09-22 | CNY 6.73 | +0.45% | CNY 6.74 | CNY 6.83 | CNY 6.64 | 19.86M |
| 2026-09-21 | CNY 6.70 | +1.98% | CNY 6.51 | CNY 6.71 | CNY 6.43 | 20.72M |
| 2026-09-18 | CNY 6.57 | +0.92% | CNY 6.66 | CNY 6.70 | CNY 6.52 | 16.49M |
| 2026-09-17 | CNY 6.51 | -1.51% | CNY 6.60 | CNY 6.65 | CNY 6.43 | 13.08M |
| 2026-09-16 | CNY 6.61 | +0.92% | CNY 6.52 | CNY 6.67 | CNY 6.46 | 13.23M |
| 2026-09-15 | CNY 6.55 | -2.38% | CNY 6.75 | CNY 6.80 | CNY 6.54 | 12.34M |
| 2026-09-14 | CNY 6.71 | -0.30% | CNY 6.71 | CNY 6.82 | CNY 6.67 | 12.78M |
| 2026-09-11 | CNY 6.73 | -1.17% | CNY 6.81 | CNY 6.81 | CNY 6.58 | 13.57M |
| 2026-09-10 | CNY 6.81 | -0.87% | CNY 6.85 | CNY 6.87 | CNY 6.76 | 10.98M |
| 2026-09-09 | CNY 6.87 | -2.55% | CNY 7.03 | CNY 7.06 | CNY 6.83 | 15.47M |
| 2026-09-08 | CNY 7.05 | +0.43% | CNY 7.05 | CNY 7.18 | CNY 7.01 | 17.25M |
| 2026-09-07 | CNY 7.02 | -0.71% | CNY 7.02 | CNY 7.10 | CNY 6.95 | 18.21M |
| 2026-09-04 | CNY 7.07 | +0.43% | CNY 7.16 | CNY 7.34 | CNY 7.05 | 25.98M |
| 2026-09-03 | CNY 7.04 | -0.42% | CNY 7.09 | CNY 7.17 | CNY 7.00 | 16.81M |
| 2026-09-02 | CNY 7.07 | 0.00% | CNY 7.00 | CNY 7.11 | CNY 6.92 | 18.07M |
| 2026-09-01 | CNY 7.07 | +1.29% | CNY 6.98 | CNY 7.16 | CNY 6.88 | 19.23M |
| 2026-08-31 | CNY 6.98 | +1.75% | CNY 6.79 | CNY 6.99 | CNY 6.70 | 19.64M |
| 2026-08-28 | CNY 6.86 | -2.14% | CNY 7.03 | CNY 7.05 | CNY 6.85 | 18.08M |
| 2026-08-27 | CNY 7.01 | +2.49% | CNY 6.80 | CNY 7.04 | CNY 6.79 | 23.02M |
| 2026-08-26 | CNY 6.84 | +2.70% | CNY 6.64 | CNY 6.94 | CNY 6.56 | 22.74M |
| 2026-08-25 | CNY 6.66 | +3.58% | CNY 6.46 | CNY 6.71 | CNY 6.34 | 21.25M |
| 2026-08-24 | CNY 6.43 | -2.28% | CNY 6.55 | CNY 6.72 | CNY 6.33 | 17.60M |
| 2026-08-21 | CNY 6.58 | +0.15% | CNY 6.51 | CNY 6.59 | CNY 6.34 | 16.04M |
| 2026-08-20 | CNY 6.57 | +0.92% | CNY 6.62 | CNY 6.64 | CNY 6.44 | 19.77M |
| 2026-08-19 | CNY 6.51 | -7.53% | CNY 6.98 | CNY 6.98 | CNY 6.48 | 28.64M |
| 2026-08-18 | CNY 7.04 | -2.22% | CNY 7.21 | CNY 7.22 | CNY 6.99 | 23.77M |
| 2026-08-17 | CNY 7.20 | +0.14% | CNY 7.16 | CNY 7.22 | CNY 7.01 | 23.03M |
| 2026-08-14 | CNY 7.19 | -0.28% | CNY 7.18 | CNY 7.49 | CNY 7.02 | 37.67M |
| 2026-08-13 | CNY 7.21 | -0.96% | CNY 7.43 | CNY 7.57 | CNY 7.21 | 47.33M |
| 2026-08-12 | CNY 7.28 | -0.55% | CNY 7.37 | CNY 7.50 | CNY 7.22 | 31.52M |
| 2026-08-11 | CNY 7.32 | +0.55% | CNY 7.30 | CNY 7.38 | CNY 7.11 | 34.06M |
| 2026-08-10 | CNY 7.28 | +1.25% | CNY 7.30 | CNY 7.30 | CNY 7.06 | 33.38M |
| 2026-08-07 | CNY 7.19 | -0.69% | CNY 7.20 | CNY 7.21 | CNY 6.97 | 45.38M |
| 2026-08-06 | CNY 7.24 | +0.84% | CNY 7.17 | CNY 7.35 | CNY 7.09 | 54.88M |
| 2026-08-05 | CNY 7.18 | -0.55% | CNY 7.17 | CNY 7.27 | CNY 7.06 | 66.15M |
| 2026-08-04 | CNY 7.22 | +4.94% | CNY 6.91 | CNY 7.26 | CNY 6.91 | 75.20M |
| 2026-08-03 | CNY 6.88 | +2.38% | CNY 7.01 | CNY 7.15 | CNY 6.72 | 88.47M |
| 2026-07-31 | CNY 6.72 | +9.98% | CNY 6.32 | CNY 6.72 | CNY 6.30 | 79.86M |
| 2026-07-30 | CNY 6.11 | -7.70% | CNY 6.59 | CNY 6.61 | CNY 6.08 | 65.64M |
| 2026-07-29 | CNY 6.62 | -0.60% | CNY 6.69 | CNY 6.81 | CNY 6.36 | 65.83M |
| 2026-07-28 | CNY 6.66 | -2.92% | CNY 6.57 | CNY 6.85 | CNY 6.52 | 69.32M |
| 2026-07-27 | CNY 6.86 | -0.58% | CNY 6.55 | CNY 6.89 | CNY 6.50 | 103.48M |
| 2026-07-24 | CNY 6.90 | -10.04% | CNY 7.16 | CNY 7.37 | CNY 6.90 | 103.81M |
| 2026-07-23 | CNY 7.67 | +10.04% | CNY 7.00 | CNY 7.67 | CNY 7.00 | 108.77M |
| 2026-07-22 | CNY 6.97 | +9.94% | CNY 6.87 | CNY 6.97 | CNY 6.87 | 19.52M |
| 2026-07-21 | CNY 6.34 | +10.07% | CNY 5.72 | CNY 6.34 | CNY 5.55 | 66.92M |
| 2026-07-20 | CNY 5.76 | +4.73% | CNY 5.57 | CNY 6.05 | CNY 5.56 | 49.44M |
| 2026-07-17 | CNY 5.50 | -4.84% | CNY 5.70 | CNY 5.81 | CNY 5.39 | 24.83M |
| 2026-07-16 | CNY 5.78 | +1.40% | CNY 5.76 | CNY 5.95 | CNY 5.64 | 24.16M |
| 2026-07-15 | CNY 5.70 | +4.01% | CNY 5.69 | CNY 5.85 | CNY 5.59 | 27.92M |
| 2026-07-14 | CNY 5.48 | +1.67% | CNY 5.38 | CNY 5.49 | CNY 5.21 | 17.87M |
| 2026-07-13 | CNY 5.39 | -5.60% | CNY 5.74 | CNY 5.76 | CNY 5.33 | 21.61M |
| 2026-07-10 | CNY 5.71 | +1.24% | CNY 5.61 | CNY 5.92 | CNY 5.54 | 21.70M |
| 2026-07-09 | CNY 5.64 | -0.53% | CNY 5.67 | CNY 5.75 | CNY 5.48 | 17.32M |
| 2026-07-08 | CNY 5.67 | +1.80% | CNY 5.59 | CNY 5.74 | CNY 5.53 | 14.11M |
| 2026-07-07 | CNY 5.57 | -3.47% | CNY 5.77 | CNY 5.79 | CNY 5.53 | 13.26M |
| 2026-07-06 | CNY 5.77 | -3.35% | CNY 5.99 | CNY 6.00 | CNY 5.75 | 15.56M |
| 2026-07-03 | CNY 5.97 | +2.23% | CNY 5.85 | CNY 6.05 | CNY 5.83 | 18.86M |
| 2026-07-02 | CNY 5.84 | -3.63% | CNY 6.04 | CNY 6.15 | CNY 5.82 | 26.04M |
| 2026-07-01 | CNY 6.06 | +5.57% | CNY 5.78 | CNY 6.29 | CNY 5.73 | 27.97M |
| 2026-06-30 | CNY 5.74 | +1.59% | CNY 5.65 | CNY 5.82 | CNY 5.53 | 19.12M |
| 2026-06-29 | CNY 5.65 | -1.40% | CNY 5.75 | CNY 5.79 | CNY 5.54 | 18.94M |
| 2026-06-26 | CNY 5.73 | -4.34% | CNY 5.93 | CNY 5.94 | CNY 5.72 | 17.59M |
| 2026-06-25 | CNY 5.99 | -3.07% | CNY 6.16 | CNY 6.19 | CNY 5.94 | 17.42M |
| 2026-06-24 | CNY 6.18 | -3.59% | CNY 6.33 | CNY 6.42 | CNY 6.11 | 18.23M |
| 2026-06-23 | CNY 6.41 | +0.31% | CNY 6.31 | CNY 6.68 | CNY 6.30 | 27.25M |
| 2026-06-22 | CNY 6.39 | +2.40% | CNY 6.39 | CNY 6.39 | CNY 6.14 | 24.78M |
| 2026-06-18 | CNY 6.24 | +0.48% | CNY 6.21 | CNY 6.32 | CNY 6.10 | 15.15M |
| 2026-06-17 | CNY 6.21 | -0.96% | CNY 6.29 | CNY 6.29 | CNY 6.13 | 13.01M |
| 2026-06-16 | CNY 6.27 | +0.16% | CNY 6.26 | CNY 6.32 | CNY 6.16 | 14.48M |
| 2026-06-15 | CNY 6.26 | +2.79% | CNY 6.15 | CNY 6.35 | CNY 6.15 | 17.78M |
| 2026-06-12 | CNY 6.09 | +0.83% | CNY 6.20 | CNY 6.25 | CNY 6.06 | 16.20M |
| 2026-06-11 | CNY 6.04 | -3.21% | CNY 6.10 | CNY 6.22 | CNY 5.97 | 17.16M |
| 2026-06-10 | CNY 6.24 | -1.11% | CNY 6.46 | CNY 6.46 | CNY 6.13 | 16.35M |
| 2026-06-09 | CNY 6.31 | +0.48% | CNY 6.33 | CNY 6.43 | CNY 6.23 | 13.40M |
| 2026-06-08 | CNY 6.28 | -4.12% | CNY 6.42 | CNY 6.56 | CNY 6.18 | 16.78M |
| 2026-06-05 | CNY 6.55 | +1.24% | CNY 6.47 | CNY 6.69 | CNY 6.40 | 17.20M |
| 2026-06-04 | CNY 6.47 | -1.97% | CNY 6.59 | CNY 6.68 | CNY 6.41 | 15.49M |
| 2026-06-03 | CNY 6.60 | -3.08% | CNY 6.75 | CNY 6.81 | CNY 6.55 | 17.62M |
| 2026-06-02 | CNY 6.81 | 0.00% | CNY 6.85 | CNY 6.88 | CNY 6.57 | 20.76M |
| 2026-06-01 | CNY 6.81 | +4.29% | CNY 6.53 | CNY 6.98 | CNY 6.50 | 19.63M |
| 2026-05-29 | CNY 6.53 | -4.81% | CNY 6.90 | CNY 6.95 | CNY 6.50 | 22.10M |
| 2026-05-28 | CNY 6.86 | +0.15% | CNY 6.87 | CNY 6.94 | CNY 6.79 | 14.75M |
| 2026-05-27 | CNY 6.85 | -3.25% | CNY 7.09 | CNY 7.11 | CNY 6.82 | 16.74M |
| 2026-05-26 | CNY 7.08 | -3.15% | CNY 7.25 | CNY 7.35 | CNY 6.98 | 20.11M |