Zhejiang East Crystal Electronic Co., Ltd. Class A 002199
SZSE · China · Electronic Technology
CNY 11.12-0.39 (-3.39%)
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 11.12 | -3.39% | CNY 11.60 | CNY 11.72 | CNY 11.12 | 4.22M |
| 2026-09-29 | CNY 11.51 | +0.44% | CNY 11.46 | CNY 11.55 | CNY 11.30 | 3.01M |
| 2026-09-28 | CNY 11.46 | -5.29% | CNY 12.12 | CNY 12.20 | CNY 11.39 | 5.26M |
| 2026-09-24 | CNY 12.10 | -2.81% | CNY 12.29 | CNY 12.39 | CNY 12.05 |
| 5.19M |
| 2026-09-23 | CNY 12.45 | -2.66% | CNY 12.75 | CNY 12.89 | CNY 12.37 | 6.89M |
| 2026-09-22 | CNY 12.79 | -1.99% | CNY 13.31 | CNY 13.60 | CNY 12.64 | 12.72M |
| 2026-09-21 | CNY 13.05 | +5.24% | CNY 12.32 | CNY 13.64 | CNY 12.32 | 14.84M |
| 2026-09-18 | CNY 12.40 | +0.81% | CNY 12.38 | CNY 12.69 | CNY 12.29 | 5.06M |
| 2026-09-17 | CNY 12.30 | +0.65% | CNY 12.17 | CNY 12.39 | CNY 12.00 | 4.77M |
| 2026-09-16 | CNY 12.22 | +1.83% | CNY 11.96 | CNY 12.28 | CNY 11.91 | 3.71M |
| 2026-09-15 | CNY 12.00 | -2.76% | CNY 12.26 | CNY 12.49 | CNY 12.00 | 4.44M |
| 2026-09-14 | CNY 12.34 | +1.82% | CNY 11.90 | CNY 12.49 | CNY 11.88 | 5.18M |
| 2026-09-11 | CNY 12.12 | +0.33% | CNY 11.92 | CNY 12.15 | CNY 11.70 | 3.60M |
| 2026-09-10 | CNY 12.08 | -1.79% | CNY 12.35 | CNY 12.35 | CNY 12.07 | 2.18M |
| 2026-09-09 | CNY 12.30 | -0.81% | CNY 12.32 | CNY 12.40 | CNY 12.12 | 3.49M |
| 2026-09-08 | CNY 12.40 | +0.81% | CNY 12.35 | CNY 12.49 | CNY 12.12 | 3.90M |
| 2026-09-07 | CNY 12.30 | +1.91% | CNY 12.15 | CNY 12.55 | CNY 12.02 | 4.09M |
| 2026-09-04 | CNY 12.07 | -0.82% | CNY 12.16 | CNY 12.33 | CNY 12.00 | 3.13M |
| 2026-09-03 | CNY 12.17 | +0.16% | CNY 12.35 | CNY 12.44 | CNY 12.10 | 2.68M |
| 2026-09-02 | CNY 12.15 | -1.70% | CNY 12.20 | CNY 12.24 | CNY 12.00 | 3.11M |
| 2026-09-01 | CNY 12.36 | -2.91% | CNY 12.74 | CNY 12.81 | CNY 12.35 | 4.66M |
| 2026-08-31 | CNY 12.73 | +1.11% | CNY 12.51 | CNY 12.79 | CNY 12.40 | 4.73M |
| 2026-08-28 | CNY 12.59 | +1.21% | CNY 12.36 | CNY 12.70 | CNY 12.31 | 4.55M |
| 2026-08-27 | CNY 12.44 | +1.55% | CNY 12.25 | CNY 12.52 | CNY 12.13 | 5.43M |
| 2026-08-26 | CNY 12.25 | +0.49% | CNY 12.19 | CNY 12.34 | CNY 12.08 | 3.66M |
| 2026-08-25 | CNY 12.19 | +1.58% | CNY 12.12 | CNY 12.28 | CNY 11.83 | 5.26M |
| 2026-08-24 | CNY 12.00 | -3.77% | CNY 12.43 | CNY 12.47 | CNY 11.83 | 5.87M |
| 2026-08-21 | CNY 12.47 | +2.72% | CNY 12.18 | CNY 12.65 | CNY 12.00 | 8.00M |
| 2026-08-20 | CNY 12.14 | +2.62% | CNY 12.21 | CNY 12.31 | CNY 11.91 | 5.94M |
| 2026-08-19 | CNY 11.83 | -6.26% | CNY 12.40 | CNY 12.40 | CNY 11.80 | 7.70M |
| 2026-08-18 | CNY 12.62 | -1.79% | CNY 12.86 | CNY 12.87 | CNY 12.40 | 5.95M |
| 2026-08-17 | CNY 12.85 | +1.18% | CNY 12.74 | CNY 12.91 | CNY 12.63 | 6.43M |
| 2026-08-14 | CNY 12.70 | -1.01% | CNY 12.87 | CNY 13.09 | CNY 12.51 | 7.23M |
| 2026-08-13 | CNY 12.83 | -3.02% | CNY 13.30 | CNY 13.30 | CNY 12.81 | 9.85M |
| 2026-08-12 | CNY 13.23 | -3.08% | CNY 13.75 | CNY 13.75 | CNY 13.13 | 10.93M |
| 2026-08-11 | CNY 13.65 | -2.50% | CNY 13.61 | CNY 13.83 | CNY 13.35 | 10.50M |
| 2026-08-10 | CNY 14.00 | +1.82% | CNY 14.01 | CNY 14.41 | CNY 13.70 | 13.97M |
| 2026-08-07 | CNY 13.75 | -1.36% | CNY 13.89 | CNY 14.16 | CNY 13.30 | 17.40M |
| 2026-08-06 | CNY 13.94 | +1.38% | CNY 13.60 | CNY 14.00 | CNY 13.18 | 20.12M |
| 2026-08-05 | CNY 13.75 | +1.63% | CNY 13.22 | CNY 14.29 | CNY 13.22 | 25.98M |
| 2026-08-04 | CNY 13.53 | +10.00% | CNY 12.75 | CNY 13.53 | CNY 12.13 | 20.46M |
| 2026-08-03 | CNY 12.30 | -10.02% | CNY 13.20 | CNY 13.39 | CNY 12.30 | 20.67M |
| 2026-07-31 | CNY 13.67 | -4.00% | CNY 13.17 | CNY 14.95 | CNY 13.17 | 30.38M |
| 2026-07-30 | CNY 14.24 | +6.35% | CNY 13.26 | CNY 14.73 | CNY 13.00 | 33.97M |
| 2026-07-29 | CNY 13.39 | +10.02% | CNY 11.86 | CNY 13.39 | CNY 11.50 | 20.29M |
| 2026-07-28 | CNY 12.17 | +10.04% | CNY 10.72 | CNY 12.17 | CNY 10.72 | 8.13M |
| 2026-07-27 | CNY 11.06 | -6.27% | CNY 11.80 | CNY 12.00 | CNY 10.62 | 17.10M |
| 2026-07-24 | CNY 11.80 | +9.97% | CNY 11.30 | CNY 11.80 | CNY 11.03 | 8.71M |
| 2026-07-23 | CNY 10.73 | +10.05% | CNY 10.73 | CNY 10.73 | CNY 10.73 | 5.66M |
| 2026-07-22 | CNY 9.75 | 0.00% | CNY 9.75 | CNY 9.75 | CNY 9.75 | 0 |
| 2026-07-21 | CNY 9.75 | +0.21% | CNY 9.54 | CNY 9.88 | CNY 8.76 | 4.74M |
| 2026-07-20 | CNY 9.73 | -9.99% | CNY 10.82 | CNY 11.11 | CNY 9.73 | 3.83M |
| 2026-07-17 | CNY 10.81 | -4.00% | CNY 11.26 | CNY 11.36 | CNY 10.46 | 3.35M |
| 2026-07-16 | CNY 11.26 | -2.85% | CNY 11.62 | CNY 11.62 | CNY 11.10 | 1.13M |
| 2026-07-15 | CNY 11.59 | +1.31% | CNY 11.66 | CNY 11.66 | CNY 11.30 | 1.47M |
| 2026-07-14 | CNY 11.44 | -1.12% | CNY 11.31 | CNY 11.90 | CNY 11.03 | 2.34M |
| 2026-07-13 | CNY 11.57 | -3.34% | CNY 12.09 | CNY 12.19 | CNY 11.40 | 2.41M |
| 2026-07-10 | CNY 11.97 | +0.76% | CNY 11.88 | CNY 12.49 | CNY 11.61 | 2.82M |
| 2026-07-09 | CNY 11.88 | -1.00% | CNY 12.19 | CNY 12.25 | CNY 11.66 | 2.02M |
| 2026-07-08 | CNY 12.00 | +1.27% | CNY 11.90 | CNY 12.28 | CNY 11.65 | 2.00M |
| 2026-07-07 | CNY 11.85 | -1.90% | CNY 12.09 | CNY 12.30 | CNY 11.82 | 2.61M |
| 2026-07-06 | CNY 12.08 | -6.28% | CNY 13.26 | CNY 13.60 | CNY 12.01 | 6.08M |
| 2026-07-03 | CNY 12.89 | +4.97% | CNY 12.37 | CNY 12.89 | CNY 12.36 | 2.96M |
| 2026-07-02 | CNY 12.28 | +3.19% | CNY 11.69 | CNY 12.43 | CNY 11.50 | 5.35M |
| 2026-07-01 | CNY 11.90 | +5.03% | CNY 11.53 | CNY 11.90 | CNY 11.45 | 4.17M |
| 2026-06-30 | CNY 11.33 | -2.24% | CNY 11.30 | CNY 11.49 | CNY 11.01 | 2.91M |
| 2026-06-29 | CNY 11.59 | -5.00% | CNY 12.18 | CNY 12.18 | CNY 11.59 | 2.95M |
| 2026-06-26 | CNY 12.20 | +1.33% | CNY 11.99 | CNY 12.57 | CNY 11.83 | 2.90M |
| 2026-06-25 | CNY 12.04 | -1.47% | CNY 12.23 | CNY 12.28 | CNY 11.90 | 3.29M |
| 2026-06-24 | CNY 12.22 | +0.33% | CNY 12.30 | CNY 12.64 | CNY 11.62 | 5.70M |
| 2026-06-23 | CNY 12.18 | -1.62% | CNY 12.30 | CNY 12.39 | CNY 11.84 | 5.77M |
| 2026-06-22 | CNY 12.38 | -4.99% | CNY 12.90 | CNY 13.09 | CNY 12.38 | 3.81M |
| 2026-06-18 | CNY 13.03 | -2.54% | CNY 13.06 | CNY 13.39 | CNY 13.02 | 3.24M |
| 2026-06-17 | CNY 13.37 | +0.60% | CNY 13.30 | CNY 13.93 | CNY 13.15 | 3.37M |
| 2026-06-16 | CNY 13.29 | -0.23% | CNY 13.33 | CNY 13.59 | CNY 12.86 | 3.74M |
| 2026-06-15 | CNY 13.32 | +0.68% | CNY 13.23 | CNY 13.60 | CNY 12.92 | 3.12M |
| 2026-06-12 | CNY 13.23 | -4.34% | CNY 13.87 | CNY 14.00 | CNY 13.15 | 4.23M |
| 2026-06-11 | CNY 13.83 | -0.36% | CNY 13.58 | CNY 14.28 | CNY 13.53 | 4.60M |
| 2026-06-10 | CNY 13.88 | +3.35% | CNY 14.00 | CNY 14.10 | CNY 13.70 | 6.60M |
| 2026-06-09 | CNY 13.43 | +5.00% | CNY 12.90 | CNY 13.43 | CNY 12.90 | 2.87M |
| 2026-06-08 | CNY 12.79 | -3.33% | CNY 13.30 | CNY 13.30 | CNY 12.66 | 4.45M |
| 2026-06-05 | CNY 13.23 | +1.07% | CNY 13.08 | CNY 13.35 | CNY 12.62 | 6.20M |
| 2026-06-04 | CNY 13.09 | -5.01% | CNY 13.78 | CNY 14.05 | CNY 13.09 | 7.82M |
| 2026-06-03 | CNY 13.78 | -2.27% | CNY 14.28 | CNY 14.60 | CNY 13.65 | 7.82M |
| 2026-06-02 | CNY 14.10 | -1.74% | CNY 14.50 | CNY 14.78 | CNY 13.86 | 5.49M |
| 2026-06-01 | CNY 14.35 | -4.97% | CNY 15.11 | CNY 15.26 | CNY 14.35 | 5.60M |
| 2026-05-29 | CNY 15.10 | -3.70% | CNY 15.66 | CNY 15.96 | CNY 14.90 | 8.80M |
| 2026-05-28 | CNY 15.68 | +1.29% | CNY 15.50 | CNY 16.00 | CNY 15.23 | 9.56M |
| 2026-05-27 | CNY 15.48 | +5.02% | CNY 14.66 | CNY 15.48 | CNY 14.65 | 11.79M |
| 2026-05-26 | CNY 14.74 | +3.44% | CNY 14.82 | CNY 14.96 | CNY 14.23 | 13.41M |