Crystal Clear Electronic Material Co., Ltd. Class A 300655
SZSE · China · Process Industries
CNY 12.32-0.33 (-2.61%)
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 12.32 | -2.61% | CNY 12.76 | CNY 12.80 | CNY 12.26 | 25.19M |
| 2026-09-29 | CNY 12.65 | -1.17% | CNY 12.75 | CNY 12.86 | CNY 12.57 | 22.04M |
| 2026-09-28 | CNY 12.80 | -4.05% | CNY 13.35 | CNY 13.40 | CNY 12.68 | 27.62M |
| 2026-09-24 | CNY 13.34 | -2.27% | CNY 13.64 | CNY 13.75 | CNY 13.34 |
| 26.36M |
| 2026-09-23 | CNY 13.65 | +3.17% | CNY 13.31 | CNY 13.76 | CNY 13.18 | 44.91M |
| 2026-09-22 | CNY 13.23 | -1.34% | CNY 13.58 | CNY 13.65 | CNY 13.20 | 34.81M |
| 2026-09-21 | CNY 13.41 | -0.07% | CNY 13.65 | CNY 13.66 | CNY 13.33 | 38.90M |
| 2026-09-18 | CNY 13.42 | +1.36% | CNY 13.40 | CNY 13.53 | CNY 13.17 | 49.52M |
| 2026-09-17 | CNY 13.24 | +0.91% | CNY 13.16 | CNY 13.49 | CNY 12.95 | 52.35M |
| 2026-09-16 | CNY 13.12 | +4.04% | CNY 12.61 | CNY 13.17 | CNY 12.48 | 43.54M |
| 2026-09-15 | CNY 12.61 | +2.27% | CNY 12.20 | CNY 12.70 | CNY 12.20 | 29.65M |
| 2026-09-14 | CNY 12.33 | +1.07% | CNY 12.10 | CNY 12.38 | CNY 11.94 | 20.18M |
| 2026-09-11 | CNY 12.20 | -2.01% | CNY 12.27 | CNY 12.35 | CNY 11.88 | 27.70M |
| 2026-09-10 | CNY 12.45 | -1.35% | CNY 12.50 | CNY 12.65 | CNY 12.38 | 19.84M |
| 2026-09-09 | CNY 12.62 | +1.69% | CNY 12.47 | CNY 12.89 | CNY 12.47 | 33.91M |
| 2026-09-08 | CNY 12.41 | +0.40% | CNY 12.35 | CNY 12.56 | CNY 12.24 | 31.58M |
| 2026-09-07 | CNY 12.36 | +2.57% | CNY 12.17 | CNY 12.48 | CNY 12.07 | 28.17M |
| 2026-09-04 | CNY 12.05 | -3.14% | CNY 12.55 | CNY 12.65 | CNY 11.95 | 33.86M |
| 2026-09-03 | CNY 12.44 | -1.03% | CNY 12.70 | CNY 12.76 | CNY 12.37 | 23.44M |
| 2026-09-02 | CNY 12.57 | -2.41% | CNY 12.75 | CNY 12.75 | CNY 12.54 | 24.70M |
| 2026-09-01 | CNY 12.88 | -2.72% | CNY 13.24 | CNY 13.28 | CNY 12.83 | 30.88M |
| 2026-08-31 | CNY 13.24 | +0.23% | CNY 13.01 | CNY 13.27 | CNY 12.85 | 30.51M |
| 2026-08-28 | CNY 13.21 | +0.53% | CNY 13.22 | CNY 13.66 | CNY 13.06 | 42.78M |
| 2026-08-27 | CNY 13.14 | +4.95% | CNY 12.61 | CNY 13.21 | CNY 12.60 | 40.72M |
| 2026-08-26 | CNY 12.52 | -0.24% | CNY 12.61 | CNY 12.70 | CNY 12.34 | 23.13M |
| 2026-08-25 | CNY 12.55 | -0.87% | CNY 12.64 | CNY 12.66 | CNY 12.13 | 26.64M |
| 2026-08-24 | CNY 12.66 | -1.09% | CNY 12.85 | CNY 12.94 | CNY 12.39 | 29.54M |
| 2026-08-21 | CNY 12.80 | +0.79% | CNY 12.62 | CNY 12.97 | CNY 12.47 | 27.56M |
| 2026-08-20 | CNY 12.70 | -1.93% | CNY 13.18 | CNY 13.21 | CNY 12.60 | 38.37M |
| 2026-08-19 | CNY 12.95 | -5.61% | CNY 13.38 | CNY 13.69 | CNY 12.90 | 49.92M |
| 2026-08-18 | CNY 13.72 | -0.51% | CNY 13.71 | CNY 13.94 | CNY 13.51 | 45.66M |
| 2026-08-17 | CNY 13.79 | +3.37% | CNY 13.40 | CNY 13.80 | CNY 13.21 | 51.78M |
| 2026-08-14 | CNY 13.34 | +2.38% | CNY 13.18 | CNY 13.43 | CNY 13.10 | 39.74M |
| 2026-08-13 | CNY 13.03 | -2.47% | CNY 13.50 | CNY 13.61 | CNY 13.03 | 45.89M |
| 2026-08-12 | CNY 13.36 | +0.38% | CNY 13.36 | CNY 13.54 | CNY 13.27 | 36.75M |
| 2026-08-11 | CNY 13.31 | -0.45% | CNY 13.20 | CNY 13.53 | CNY 13.15 | 43.49M |
| 2026-08-10 | CNY 13.37 | -0.82% | CNY 13.64 | CNY 13.65 | CNY 13.17 | 49.29M |
| 2026-08-07 | CNY 13.48 | +1.51% | CNY 13.20 | CNY 13.60 | CNY 12.85 | 85.54M |
| 2026-08-06 | CNY 13.28 | +4.08% | CNY 12.48 | CNY 13.28 | CNY 12.47 | 87.80M |
| 2026-08-05 | CNY 12.76 | +5.72% | CNY 12.07 | CNY 12.85 | CNY 12.06 | 82.96M |
| 2026-08-04 | CNY 12.07 | +4.32% | CNY 11.63 | CNY 12.20 | CNY 11.60 | 59.39M |
| 2026-08-03 | CNY 11.57 | -1.62% | CNY 11.62 | CNY 11.72 | CNY 11.35 | 46.53M |
| 2026-07-31 | CNY 11.76 | +3.16% | CNY 12.07 | CNY 12.40 | CNY 11.75 | 74.70M |
| 2026-07-30 | CNY 11.40 | -6.25% | CNY 11.93 | CNY 12.05 | CNY 11.40 | 58.29M |
| 2026-07-29 | CNY 12.16 | -2.17% | CNY 12.33 | CNY 12.33 | CNY 11.52 | 84.67M |
| 2026-07-28 | CNY 12.43 | +1.55% | CNY 12.15 | CNY 13.10 | CNY 12.15 | 108.90M |
| 2026-07-27 | CNY 12.24 | +1.92% | CNY 12.00 | CNY 12.38 | CNY 11.60 | 63.98M |
| 2026-07-24 | CNY 12.01 | +1.52% | CNY 11.62 | CNY 12.18 | CNY 11.48 | 65.22M |
| 2026-07-23 | CNY 11.83 | -1.83% | CNY 12.09 | CNY 12.19 | CNY 11.69 | 50.12M |
| 2026-07-22 | CNY 12.05 | -3.14% | CNY 12.20 | CNY 12.54 | CNY 11.95 | 78.44M |
| 2026-07-21 | CNY 12.44 | +8.08% | CNY 11.67 | CNY 12.49 | CNY 10.66 | 103.50M |
| 2026-07-20 | CNY 11.51 | -12.93% | CNY 13.52 | CNY 13.62 | CNY 11.16 | 111.18M |
| 2026-07-17 | CNY 13.22 | -6.17% | CNY 14.10 | CNY 14.18 | CNY 13.20 | 76.13M |
| 2026-07-16 | CNY 14.09 | -8.39% | CNY 15.10 | CNY 15.26 | CNY 14.00 | 74.16M |
| 2026-07-15 | CNY 15.38 | -6.67% | CNY 16.67 | CNY 16.98 | CNY 15.29 | 70.29M |
| 2026-07-14 | CNY 16.48 | -1.08% | CNY 16.76 | CNY 16.86 | CNY 15.69 | 70.93M |
| 2026-07-13 | CNY 16.66 | -5.29% | CNY 17.57 | CNY 17.87 | CNY 16.58 | 79.74M |
| 2026-07-10 | CNY 17.59 | -7.23% | CNY 19.20 | CNY 19.83 | CNY 17.59 | 127.13M |
| 2026-07-09 | CNY 18.96 | +7.42% | CNY 18.01 | CNY 19.05 | CNY 17.77 | 100.75M |
| 2026-07-08 | CNY 17.65 | -3.87% | CNY 18.19 | CNY 18.39 | CNY 16.83 | 88.50M |
| 2026-07-07 | CNY 18.36 | +0.49% | CNY 18.24 | CNY 18.70 | CNY 17.87 | 81.55M |
| 2026-07-06 | CNY 18.27 | -4.69% | CNY 19.18 | CNY 19.35 | CNY 17.95 | 118.11M |
| 2026-07-03 | CNY 19.17 | -12.59% | CNY 21.40 | CNY 21.70 | CNY 19.16 | 185.58M |
| 2026-07-02 | CNY 21.93 | +5.89% | CNY 20.14 | CNY 23.22 | CNY 19.00 | 210.81M |
| 2026-07-01 | CNY 20.71 | -3.31% | CNY 20.98 | CNY 22.46 | CNY 20.52 | 199.18M |
| 2026-06-30 | CNY 21.42 | +10.30% | CNY 19.82 | CNY 21.52 | CNY 19.20 | 196.79M |
| 2026-06-29 | CNY 19.42 | +4.80% | CNY 18.92 | CNY 20.85 | CNY 18.36 | 211.16M |
| 2026-06-26 | CNY 18.53 | +4.28% | CNY 17.68 | CNY 19.16 | CNY 17.55 | 169.70M |
| 2026-06-25 | CNY 17.77 | -1.71% | CNY 18.15 | CNY 18.25 | CNY 17.27 | 120.52M |
| 2026-06-24 | CNY 18.08 | +5.36% | CNY 16.85 | CNY 18.27 | CNY 16.61 | 143.88M |
| 2026-06-23 | CNY 17.16 | +0.53% | CNY 17.41 | CNY 17.80 | CNY 16.87 | 120.39M |
| 2026-06-22 | CNY 17.07 | +4.02% | CNY 16.62 | CNY 17.22 | CNY 16.52 | 110.60M |
| 2026-06-18 | CNY 16.41 | -1.26% | CNY 16.66 | CNY 17.15 | CNY 16.28 | 91.49M |
| 2026-06-17 | CNY 16.62 | +2.85% | CNY 15.81 | CNY 16.65 | CNY 15.81 | 89.53M |
| 2026-06-16 | CNY 16.16 | +3.13% | CNY 15.54 | CNY 16.83 | CNY 15.52 | 92.72M |
| 2026-06-15 | CNY 15.67 | +4.40% | CNY 15.22 | CNY 15.73 | CNY 14.88 | 67.64M |
| 2026-06-12 | CNY 15.01 | -6.42% | CNY 16.64 | CNY 16.65 | CNY 14.88 | 122.65M |
| 2026-06-11 | CNY 16.04 | +5.67% | CNY 15.18 | CNY 16.38 | CNY 15.05 | 114.35M |
| 2026-06-10 | CNY 15.18 | +1.34% | CNY 14.76 | CNY 15.28 | CNY 14.67 | 72.96M |
| 2026-06-09 | CNY 14.98 | +8.55% | CNY 14.07 | CNY 15.02 | CNY 13.88 | 72.41M |
| 2026-06-08 | CNY 13.80 | -4.70% | CNY 13.90 | CNY 14.39 | CNY 13.69 | 46.56M |
| 2026-06-05 | CNY 14.48 | +2.52% | CNY 14.10 | CNY 15.14 | CNY 13.30 | 72.86M |
| 2026-06-04 | CNY 14.12 | +1.85% | CNY 13.69 | CNY 14.32 | CNY 13.57 | 41.35M |
| 2026-06-03 | CNY 13.87 | +0.41% | CNY 13.78 | CNY 14.33 | CNY 13.73 | 44.28M |
| 2026-06-02 | CNY 13.81 | -0.41% | CNY 13.90 | CNY 14.05 | CNY 13.50 | 45.02M |
| 2026-06-01 | CNY 13.87 | -3.26% | CNY 14.28 | CNY 14.51 | CNY 13.82 | 52.98M |
| 2026-05-29 | CNY 14.33 | -11.89% | CNY 16.19 | CNY 16.19 | CNY 14.14 | 105.47M |
| 2026-05-28 | CNY 16.27 | +1.97% | CNY 15.63 | CNY 16.35 | CNY 15.26 | 67.40M |
| 2026-05-27 | CNY 15.95 | -2.67% | CNY 16.38 | CNY 16.74 | CNY 15.68 | 77.63M |
| 2026-05-26 | CNY 16.39 | -3.75% | CNY 16.85 | CNY 16.86 | CNY 16.00 | 96.41M |