Shenzhen Crastal Technology Co.,Ltd (300824.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 7.72 | 7.65 | 7.40 | 7.40 | 7.40 | 2,248,050 |
| 19 June 2024 | 7.71 | 7.75 | 7.55 | 7.59 | 7.59 | 2,375,441 |
| 18 June 2024 | 7.64 | 7.78 | 7.60 | 7.71 | 7.71 | 2,886,691 |
| 17 June 2024 | 7.73 | 7.85 | 7.62 | 7.62 | 7.62 | 2,945,600 |
| 14 June 2024 | 7.72 | 7.86 | 7.66 | 7.83 | 7.83 | 2,965,300 |
| 13 June 2024 | 7.80 | 7.82 | 7.67 | 7.74 | 7.74 | 2,894,100 |
| 12 June 2024 | 7.66 | 7.85 | 7.66 | 7.80 | 7.80 | 3,405,000 |
| 11 June 2024 | 7.58 | 7.74 | 7.45 | 7.72 | 7.72 | 3,073,900 |
| 07 June 2024 | 7.55 | 7.75 | 7.52 | 7.67 | 7.67 | 4,193,746 |
| 06 June 2024 | 7.75 | 7.80 | 7.25 | 7.50 | 7.50 | 8,161,046 |
| 05 June 2024 | 8.06 | 8.16 | 7.71 | 7.75 | 7.75 | 6,979,496 |
| 04 June 2024 | 8.12 | 8.22 | 7.97 | 8.16 | 8.16 | 5,304,546 |
| 03 June 2024 | 8.38 | 8.55 | 8.07 | 8.23 | 8.23 | 6,802,600 |
| 31 May 2024 | 9.19 | 9.32 | 8.46 | 8.46 | 8.46 | 12,879,500 |
| 30 May 2024 | 9.50 | 9.65 | 9.13 | 9.26 | 9.26 | 7,682,300 |
| 29 May 2024 | 9.25 | 9.60 | 9.10 | 9.46 | 9.46 | 8,180,900 |
| 28 May 2024 | 9.23 | 9.50 | 9.11 | 9.31 | 9.31 | 8,029,900 |
| 27 May 2024 | 9.40 | 9.70 | 9.08 | 9.36 | 9.36 | 10,061,351 |
| 24 May 2024 | 9.01 | 9.43 | 8.81 | 9.40 | 9.40 | 11,014,400 |
| 23 May 2024 | 9.01 | 9.30 | 8.80 | 9.10 | 9.10 | 8,579,050 |
| 22 May 2024 | 9.26 | 9.36 | 9.03 | 9.07 | 9.07 | 8,588,500 |
| 21 May 2024 | 9.18 | 9.45 | 9.02 | 9.39 | 9.39 | 11,608,000 |
| 20 May 2024 | 9.27 | 9.32 | 9.00 | 9.20 | 9.20 | 12,059,500 |
| 17 May 2024 | 9.50 | 9.80 | 9.34 | 9.44 | 9.44 | 14,798,450 |
| 16 May 2024 | 9.43 | 10.43 | 9.21 | 9.82 | 9.82 | 21,617,105 |
| 15 May 2024 | 9.20 | 9.75 | 9.10 | 9.61 | 9.61 | 22,212,346 |
| 14 May 2024 | 9.09 | 9.44 | 8.97 | 9.26 | 9.26 | 16,750,000 |
| 13 May 2024 | 8.42 | 9.95 | 8.22 | 9.28 | 9.28 | 21,908,200 |
| 10 May 2024 | 8.52 | 8.62 | 8.22 | 8.51 | 8.51 | 9,085,200 |
| 09 May 2024 | 8.44 | 8.64 | 8.40 | 8.49 | 8.49 | 7,203,350 |
| 08 May 2024 | 8.85 | 8.85 | 8.49 | 8.54 | 8.54 | 10,087,550 |
| 08 May 2024 | 0.2 Dividend | |||||
| 07 May 2024 | 9.06 | 9.13 | 8.86 | 9.03 | 8.83 | 11,342,750 |
| 06 May 2024 | 8.83 | 9.32 | 8.74 | 9.22 | 9.02 | 15,440,167 |
| 30 Apr 2024 | 8.58 | 9.17 | 8.53 | 8.91 | 8.71 | 16,110,000 |
| 29 Apr 2024 | 8.41 | 8.77 | 8.34 | 8.67 | 8.48 | 10,807,792 |
| 26 Apr 2024 | 8.35 | 8.70 | 8.30 | 8.50 | 8.31 | 13,351,373 |
| 25 Apr 2024 | 8.01 | 8.51 | 7.87 | 8.51 | 8.32 | 15,813,623 |
| 24 Apr 2024 | 8.23 | 8.24 | 7.85 | 8.16 | 7.98 | 12,951,150 |
| 23 Apr 2024 | 8.26 | 8.59 | 8.04 | 8.38 | 8.19 | 16,176,450 |
| 22 Apr 2024 | 9.51 | 9.98 | 8.49 | 8.53 | 8.34 | 22,867,100 |
| 19 Apr 2024 | 9.27 | 9.78 | 9.10 | 9.46 | 9.25 | 23,096,360 |
| 18 Apr 2024 | 9.61 | 10.74 | 9.61 | 9.71 | 9.49 | 30,415,023 |
| 17 Apr 2024 | 8.87 | 10.30 | 8.84 | 9.86 | 9.64 | 30,351,137 |
| 16 Apr 2024 | 8.27 | 9.99 | 7.88 | 9.37 | 9.16 | 26,192,010 |
| 15 Apr 2024 | 9.42 | 10.50 | 8.21 | 9.22 | 9.02 | 29,541,921 |
| 12 Apr 2024 | 7.50 | 8.88 | 7.50 | 8.88 | 8.68 | 8,632,349 |
| 11 Apr 2024 | 7.45 | 7.58 | 7.15 | 7.40 | 7.24 | 1,816,800 |
| 10 Apr 2024 | 7.65 | 7.71 | 7.34 | 7.46 | 7.29 | 2,612,893 |
| 09 Apr 2024 | 7.50 | 7.75 | 7.35 | 7.69 | 7.52 | 2,356,750 |
| 08 Apr 2024 | 7.76 | 7.80 | 7.49 | 7.50 | 7.33 | 2,428,450 |
| 03 Apr 2024 | 7.85 | 7.92 | 7.78 | 7.80 | 7.63 | 2,558,725 |
| 02 Apr 2024 | 7.73 | 7.90 | 7.70 | 7.86 | 7.69 | 2,985,722 |
| 01 Apr 2024 | 7.59 | 7.76 | 7.56 | 7.76 | 7.59 | 3,840,693 |
| 29 Mar 2024 | 7.49 | 7.73 | 7.43 | 7.56 | 7.39 | 1,630,800 |
| 28 Mar 2024 | 7.27 | 7.63 | 7.26 | 7.50 | 7.33 | 2,211,050 |
| 27 Mar 2024 | 7.52 | 7.57 | 7.21 | 7.26 | 7.10 | 1,667,750 |
| 26 Mar 2024 | 7.50 | 7.57 | 7.37 | 7.53 | 7.36 | 1,351,375 |
| 25 Mar 2024 | 7.56 | 7.66 | 7.43 | 7.44 | 7.28 | 1,861,280 |
| 22 Mar 2024 | 7.71 | 7.80 | 7.49 | 7.56 | 7.39 | 1,834,030 |
| 21 Mar 2024 | 7.73 | 7.81 | 7.58 | 7.75 | 7.58 | 2,396,800 |
| 20 Mar 2024 | 7.64 | 7.75 | 7.54 | 7.73 | 7.56 | 1,796,800 |
| 19 Mar 2024 | 7.57 | 7.68 | 7.51 | 7.61 | 7.44 | 2,258,350 |
| 18 Mar 2024 | 7.60 | 7.60 | 7.40 | 7.57 | 7.40 | 3,155,950 |
| 15 Mar 2024 | 7.53 | 7.57 | 7.39 | 7.52 | 7.35 | 2,182,050 |
| 14 Mar 2024 | 7.38 | 7.47 | 7.30 | 7.43 | 7.27 | 2,366,850 |
| 13 Mar 2024 | 7.43 | 7.45 | 7.28 | 7.38 | 7.22 | 1,753,950 |
| 12 Mar 2024 | 7.25 | 7.42 | 7.21 | 7.42 | 7.26 | 2,971,700 |
| 11 Mar 2024 | 7.05 | 7.22 | 7.04 | 7.22 | 7.06 | 2,363,401 |
| 08 Mar 2024 | 7.15 | 7.19 | 7.01 | 7.11 | 6.95 | 1,594,845 |
| 07 Mar 2024 | 7.18 | 7.31 | 7.09 | 7.13 | 6.97 | 2,538,700 |
| 06 Mar 2024 | 7.12 | 7.20 | 7.01 | 7.14 | 6.98 | 1,380,050 |
| 05 Mar 2024 | 7.17 | 7.25 | 7.07 | 7.10 | 6.94 | 2,550,600 |
| 04 Mar 2024 | 7.33 | 7.38 | 7.03 | 7.13 | 6.97 | 2,415,400 |
| 01 Mar 2024 | 7.16 | 7.27 | 7.08 | 7.26 | 7.10 | 2,386,800 |
| 29 Feb 2024 | 6.95 | 7.17 | 6.88 | 7.15 | 6.99 | 3,499,781 |
| 28 Feb 2024 | 7.63 | 7.67 | 6.94 | 6.99 | 6.84 | 5,951,900 |
| 27 Feb 2024 | 7.58 | 7.68 | 7.45 | 7.63 | 7.46 | 4,764,100 |
| 26 Feb 2024 | 7.32 | 8.08 | 7.30 | 7.75 | 7.58 | 5,466,176 |
| 23 Feb 2024 | 6.98 | 7.27 | 6.92 | 7.25 | 7.09 | 2,552,631 |
| 22 Feb 2024 | 6.79 | 7.03 | 6.77 | 6.97 | 6.82 | 1,972,150 |
| 21 Feb 2024 | 6.58 | 7.09 | 6.58 | 6.82 | 6.67 | 2,744,110 |
| 20 Feb 2024 | 6.63 | 6.80 | 6.50 | 6.67 | 6.52 | 3,241,780 |
| 19 Feb 2024 | 6.38 | 6.86 | 6.38 | 6.61 | 6.46 | 4,579,643 |
| 08 Feb 2024 | 5.77 | 6.45 | 5.68 | 6.34 | 6.20 | 3,887,527 |
| 07 Feb 2024 | 6.20 | 6.21 | 5.69 | 5.85 | 5.72 | 5,263,150 |
| 06 Feb 2024 | 5.60 | 6.66 | 5.50 | 6.25 | 6.11 | 6,242,211 |
| 05 Feb 2024 | 6.84 | 6.86 | 5.90 | 6.15 | 6.01 | 5,641,875 |
| 02 Feb 2024 | 7.35 | 7.58 | 6.62 | 6.95 | 6.80 | 3,370,294 |
| 01 Feb 2024 | 7.41 | 7.79 | 7.16 | 7.35 | 7.19 | 3,024,350 |
| 31 Jan 2024 | 8.19 | 8.19 | 7.46 | 7.59 | 7.42 | 3,695,944 |
| 30 Jan 2024 | 8.05 | 8.14 | 7.80 | 7.85 | 7.68 | 2,432,450 |
| 29 Jan 2024 | 8.58 | 8.58 | 8.09 | 8.10 | 7.92 | 3,249,300 |
| 26 Jan 2024 | 8.40 | 8.58 | 8.21 | 8.56 | 8.37 | 2,204,100 |
| 25 Jan 2024 | 8.17 | 8.40 | 8.04 | 8.38 | 8.19 | 2,176,800 |
| 24 Jan 2024 | 8.10 | 8.33 | 7.82 | 8.17 | 7.99 | 2,478,100 |
| 23 Jan 2024 | 8.08 | 8.21 | 7.76 | 8.00 | 7.82 | 4,131,650 |
| 22 Jan 2024 | 8.71 | 8.71 | 8.00 | 8.08 | 7.90 | 3,485,750 |
| 19 Jan 2024 | 8.91 | 8.93 | 8.66 | 8.66 | 8.47 | 1,767,050 |
| 18 Jan 2024 | 8.97 | 9.09 | 8.55 | 8.76 | 8.57 | 2,963,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.