Shenzhen Crastal Technology Co. Ltd. Class A 300824
SZSE · China · Consumer Durables
CNY 8.18-0.02 (-0.24%)
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 8.18 | -0.24% | CNY 8.21 | CNY 8.35 | CNY 8.12 | 7.08M |
| 2026-09-29 | CNY 8.20 | +1.49% | CNY 7.96 | CNY 8.28 | CNY 7.95 | 11.02M |
| 2026-09-28 | CNY 8.08 | +2.54% | CNY 7.90 | CNY 8.34 | CNY 7.85 | 10.76M |
| 2026-09-24 | CNY 7.88 | 0.00% | CNY 7.88 | CNY 7.97 | CNY 7.83 | 2.77M |
| 2026-09-23 | CNY 7.88 | -0.13% | CNY 7.86 | CNY 7.97 | CNY 7.80 | 3.12M |
| 2026-09-22 | CNY 7.89 | +0.64% | CNY 7.84 | CNY 8.00 | CNY 7.76 | 3.64M |
| 2026-09-21 | CNY 7.84 | +2.75% | CNY 7.63 | CNY 7.85 | CNY 7.63 | 3.38M |
| 2026-09-18 | CNY 7.63 | +1.06% | CNY 7.56 | CNY 7.77 | CNY 7.56 | 4.20M |
| 2026-09-17 | CNY 7.55 | +0.94% | CNY 7.48 | CNY 7.61 | CNY 7.38 | 3.41M |
| 2026-09-16 | CNY 7.48 | +0.94% | CNY 7.41 | CNY 7.54 | CNY 7.24 | 2.80M |
| 2026-09-15 | CNY 7.41 | -3.64% | CNY 7.61 | CNY 7.72 | CNY 7.36 | 4.78M |
| 2026-09-14 | CNY 7.69 | +0.13% | CNY 7.68 | CNY 7.79 | CNY 7.60 | 3.84M |
| 2026-09-11 | CNY 7.68 | -2.91% | CNY 7.84 | CNY 7.89 | CNY 7.61 | 4.14M |
| 2026-09-10 | CNY 7.91 | -2.35% | CNY 8.12 | CNY 8.13 | CNY 7.91 | 4.17M |
| 2026-09-09 | CNY 8.10 | -3.23% | CNY 8.30 | CNY 8.53 | CNY 8.03 | 8.01M |
| 2026-09-08 | CNY 8.37 | +5.55% | CNY 7.97 | CNY 8.44 | CNY 7.93 | 8.79M |
| 2026-09-07 | CNY 7.93 | +1.02% | CNY 7.86 | CNY 7.99 | CNY 7.77 | 3.24M |
| 2026-09-04 | CNY 7.85 | +0.38% | CNY 7.81 | CNY 7.97 | CNY 7.79 | 2.08M |
| 2026-09-03 | CNY 7.82 | -1.51% | CNY 8.00 | CNY 8.06 | CNY 7.78 | 2.83M |
| 2026-09-02 | CNY 7.94 | -0.75% | CNY 7.96 | CNY 8.00 | CNY 7.84 | 3.01M |
| 2026-09-01 | CNY 8.00 | +1.01% | CNY 7.95 | CNY 8.01 | CNY 7.86 | 3.71M |
| 2026-08-31 | CNY 7.92 | +1.02% | CNY 7.84 | CNY 7.93 | CNY 7.75 | 5.83M |
| 2026-08-28 | CNY 7.84 | +1.16% | CNY 7.71 | CNY 7.95 | CNY 7.67 | 5.04M |
| 2026-08-27 | CNY 7.75 | -0.26% | CNY 7.76 | CNY 7.79 | CNY 7.66 | 3.43M |
| 2026-08-26 | CNY 7.77 | -0.38% | CNY 7.73 | CNY 7.85 | CNY 7.70 | 2.77M |
| 2026-08-25 | CNY 7.80 | +3.72% | CNY 7.43 | CNY 7.81 | CNY 7.43 | 4.22M |
| 2026-08-24 | CNY 7.52 | -1.44% | CNY 7.55 | CNY 7.63 | CNY 7.39 | 4.08M |
| 2026-08-21 | CNY 7.63 | -1.55% | CNY 7.68 | CNY 7.70 | CNY 7.55 | 3.49M |
| 2026-08-20 | CNY 7.75 | +2.51% | CNY 7.54 | CNY 7.78 | CNY 7.54 | 4.37M |
| 2026-08-19 | CNY 7.56 | -1.82% | CNY 7.64 | CNY 7.71 | CNY 7.55 | 4.71M |
| 2026-08-18 | CNY 7.70 | -1.91% | CNY 7.83 | CNY 7.85 | CNY 7.61 | 4.50M |
| 2026-08-17 | CNY 7.85 | +1.42% | CNY 7.76 | CNY 7.85 | CNY 7.65 | 4.75M |
| 2026-08-14 | CNY 7.74 | -1.53% | CNY 7.91 | CNY 7.91 | CNY 7.69 | 5.01M |
| 2026-08-13 | CNY 7.86 | -2.36% | CNY 8.05 | CNY 8.05 | CNY 7.85 | 3.66M |
| 2026-08-12 | CNY 8.05 | +1.39% | CNY 7.90 | CNY 8.05 | CNY 7.87 | 3.96M |
| 2026-08-11 | CNY 7.94 | -1.61% | CNY 7.99 | CNY 8.07 | CNY 7.89 | 4.45M |
| 2026-08-10 | CNY 8.07 | +4.13% | CNY 7.75 | CNY 8.09 | CNY 7.67 | 6.55M |
| 2026-08-07 | CNY 7.75 | -0.77% | CNY 7.80 | CNY 7.80 | CNY 7.60 | 4.14M |
| 2026-08-06 | CNY 7.81 | +0.26% | CNY 7.83 | CNY 7.84 | CNY 7.62 | 4.09M |
| 2026-08-05 | CNY 7.79 | -0.13% | CNY 7.86 | CNY 7.87 | CNY 7.69 | 3.57M |
| 2026-08-04 | CNY 7.80 | -0.76% | CNY 7.86 | CNY 7.90 | CNY 7.73 | 4.42M |
| 2026-08-03 | CNY 7.86 | +3.15% | CNY 7.63 | CNY 7.86 | CNY 7.56 | 4.47M |
| 2026-07-31 | CNY 7.62 | -0.26% | CNY 7.72 | CNY 7.72 | CNY 7.50 | 5.87M |
| 2026-07-30 | CNY 7.64 | +1.06% | CNY 7.53 | CNY 7.73 | CNY 7.50 | 4.22M |
| 2026-07-29 | CNY 7.56 | +3.00% | CNY 7.34 | CNY 7.60 | CNY 7.32 | 3.71M |
| 2026-07-28 | CNY 7.34 | +1.52% | CNY 7.24 | CNY 7.42 | CNY 7.21 | 3.97M |
| 2026-07-27 | CNY 7.23 | +2.84% | CNY 6.94 | CNY 7.32 | CNY 6.94 | 4.46M |
| 2026-07-24 | CNY 7.03 | -2.77% | CNY 7.20 | CNY 7.21 | CNY 6.96 | 3.56M |
| 2026-07-23 | CNY 7.23 | +2.55% | CNY 7.00 | CNY 7.28 | CNY 6.96 | 5.55M |
| 2026-07-22 | CNY 7.05 | -3.56% | CNY 7.30 | CNY 7.37 | CNY 7.00 | 5.81M |
| 2026-07-21 | CNY 7.31 | -1.48% | CNY 7.38 | CNY 7.45 | CNY 7.23 | 6.26M |
| 2026-07-20 | CNY 7.42 | -1.72% | CNY 7.43 | CNY 7.72 | CNY 7.34 | 6.23M |
| 2026-07-17 | CNY 7.55 | -2.58% | CNY 7.75 | CNY 7.85 | CNY 7.47 | 4.45M |
| 2026-07-16 | CNY 7.75 | +2.24% | CNY 7.53 | CNY 7.80 | CNY 7.47 | 4.35M |
| 2026-07-15 | CNY 7.58 | +2.02% | CNY 7.43 | CNY 7.61 | CNY 7.35 | 3.92M |
| 2026-07-14 | CNY 7.43 | +3.05% | CNY 7.20 | CNY 7.50 | CNY 7.11 | 3.85M |
| 2026-07-13 | CNY 7.21 | -1.10% | CNY 7.29 | CNY 7.35 | CNY 7.11 | 3.95M |
| 2026-07-10 | CNY 7.29 | +1.25% | CNY 7.17 | CNY 7.47 | CNY 7.08 | 3.55M |
| 2026-07-09 | CNY 7.20 | -1.10% | CNY 7.21 | CNY 7.33 | CNY 7.08 | 3.01M |
| 2026-07-08 | CNY 7.28 | -0.55% | CNY 7.26 | CNY 7.36 | CNY 7.15 | 3.09M |
| 2026-07-07 | CNY 7.32 | -2.40% | CNY 7.50 | CNY 7.57 | CNY 7.26 | 3.49M |
| 2026-07-06 | CNY 7.50 | -2.09% | CNY 7.61 | CNY 7.80 | CNY 7.50 | 3.67M |
| 2026-07-03 | CNY 7.66 | +3.10% | CNY 7.44 | CNY 7.73 | CNY 7.42 | 4.49M |
| 2026-07-02 | CNY 7.43 | +0.81% | CNY 7.35 | CNY 7.52 | CNY 7.31 | 4.79M |
| 2026-07-01 | CNY 7.37 | +2.65% | CNY 7.19 | CNY 7.45 | CNY 7.12 | 5.26M |
| 2026-06-30 | CNY 7.18 | -1.64% | CNY 7.24 | CNY 7.36 | CNY 7.08 | 5.24M |
| 2026-06-29 | CNY 7.30 | +1.67% | CNY 7.25 | CNY 7.34 | CNY 6.93 | 4.53M |
| 2026-06-26 | CNY 7.18 | -2.45% | CNY 7.34 | CNY 7.34 | CNY 7.10 | 4.31M |
| 2026-06-25 | CNY 7.36 | -2.65% | CNY 7.55 | CNY 7.55 | CNY 7.32 | 4.34M |
| 2026-06-24 | CNY 7.56 | -3.32% | CNY 7.82 | CNY 7.95 | CNY 7.51 | 3.62M |
| 2026-06-23 | CNY 7.82 | +0.64% | CNY 7.62 | CNY 7.97 | CNY 7.60 | 3.57M |
| 2026-06-22 | CNY 7.77 | 0.00% | CNY 7.76 | CNY 7.79 | CNY 7.45 | 4.59M |
| 2026-06-18 | CNY 7.77 | -1.27% | CNY 7.80 | CNY 7.89 | CNY 7.69 | 3.43M |
| 2026-06-17 | CNY 7.87 | -2.48% | CNY 8.05 | CNY 8.05 | CNY 7.80 | 4.29M |
| 2026-06-16 | CNY 8.07 | -0.49% | CNY 8.13 | CNY 8.14 | CNY 7.94 | 2.61M |
| 2026-06-15 | CNY 8.11 | -0.49% | CNY 8.11 | CNY 8.32 | CNY 8.01 | 4.51M |
| 2026-06-12 | CNY 8.15 | +0.62% | CNY 8.12 | CNY 8.20 | CNY 8.02 | 3.90M |
| 2026-06-11 | CNY 8.10 | -0.12% | CNY 8.03 | CNY 8.17 | CNY 7.94 | 3.06M |
| 2026-06-10 | CNY 8.11 | -1.46% | CNY 8.22 | CNY 8.27 | CNY 8.03 | 2.78M |
| 2026-06-09 | CNY 8.23 | +0.49% | CNY 8.20 | CNY 8.35 | CNY 8.07 | 3.07M |
| 2026-06-08 | CNY 8.19 | -1.09% | CNY 8.18 | CNY 8.44 | CNY 8.06 | 4.36M |
| 2026-06-05 | CNY 8.28 | +1.22% | CNY 8.20 | CNY 8.43 | CNY 8.08 | 3.77M |
| 2026-06-04 | CNY 8.18 | -2.39% | CNY 8.42 | CNY 8.48 | CNY 8.12 | 3.06M |
| 2026-06-03 | CNY 8.38 | -2.10% | CNY 8.58 | CNY 8.64 | CNY 8.29 | 2.77M |
| 2026-06-02 | CNY 8.56 | -3.06% | CNY 8.92 | CNY 8.92 | CNY 8.54 | 3.56M |
| 2026-06-01 | CNY 8.83 | +3.52% | CNY 8.51 | CNY 8.92 | CNY 8.46 | 5.16M |
| 2026-05-29 | CNY 8.53 | +0.47% | CNY 8.48 | CNY 8.70 | CNY 8.48 | 5.53M |
| 2026-05-28 | CNY 8.49 | -0.24% | CNY 8.53 | CNY 8.62 | CNY 8.34 | 3.87M |
| 2026-05-27 | CNY 8.51 | -2.85% | CNY 8.76 | CNY 8.77 | CNY 8.45 | 3.33M |
| 2026-05-26 | CNY 8.76 | -1.68% | CNY 8.89 | CNY 8.93 | CNY 8.66 | 3.50M |