SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.630 | 5.970 | 5.410 | 5.940 | 5.940 | 22,221,559 |
| 2026-10-22 | 6.000 | 6.040 | 5.750 | 5.770 | 5.770 | 13,919,000 |
| 2026-10-21 | 6.040 | 6.140 | 5.970 | 5.990 | 5.990 | 12,860,200 |
| 2026-10-20 | 5.880 | 6.070 | 5.860 | 6.010 | 6.010 | 11,767,300 |
| 2026-10-19 | 5.950 | 6.020 | 5.830 | 5.910 | 5.910 | 12,219,900 |
| 2026-10-16 | 6.150 | 6.200 | 5.900 | 5.960 | 5.960 | 14,748,913 |
| 2026-10-15 | 6.050 | 6.170 | 5.990 | 6.050 | 6.050 | 15,620,900 |
| 2026-10-14 | 6.330 | 6.370 | 6.190 | 6.210 | 6.210 | 12,551,600 |
| 2026-10-13 | 6.200 | 6.430 | 6.070 | 6.380 | 6.380 | 18,580,100 |
| 2026-10-12 | 6.350 | 6.420 | 6.230 | 6.270 | 6.270 | 12,030,000 |
| 2026-10-09 | 6.200 | 6.440 | 6.000 | 6.420 | 6.420 | 20,501,332 |
| 2026-10-08 | 6.340 | 6.430 | 6.150 | 6.220 | 6.220 | 11,206,800 |
| 2026-09-30 | 6.540 | 6.540 | 6.350 | 6.350 | 6.350 | 12,535,400 |
| 2026-09-29 | 6.380 | 6.550 | 6.350 | 6.500 | 6.500 | 15,324,500 |
| 2026-09-28 | 6.560 | 6.580 | 6.310 | 6.380 | 6.380 | 14,278,200 |
| 2026-09-24 | 6.630 | 6.710 | 6.480 | 6.500 | 6.500 | 15,405,207 |
| 2026-09-23 | 6.730 | 6.730 | 6.460 | 6.520 | 6.520 | 16,252,700 |
| 2026-09-22 | 6.740 | 6.830 | 6.640 | 6.730 | 6.730 | 19,855,721 |
| 2026-09-21 | 6.510 | 6.710 | 6.430 | 6.700 | 6.700 | 20,724,721 |
| 2026-09-18 | 6.660 | 6.700 | 6.520 | 6.570 | 6.570 | 16,492,400 |
| 2026-09-17 | 6.600 | 6.650 | 6.430 | 6.510 | 6.510 | 13,075,800 |
| 2026-09-16 | 6.520 | 6.670 | 6.460 | 6.610 | 6.610 | 13,226,421 |
| 2026-09-15 | 6.750 | 6.800 | 6.540 | 6.550 | 6.550 | 12,344,300 |
| 2026-09-14 | 6.710 | 6.820 | 6.670 | 6.710 | 6.710 | 12,779,800 |
| 2026-09-11 | 6.810 | 6.810 | 6.580 | 6.730 | 6.730 | 13,573,300 |
| 2026-09-10 | 6.850 | 6.870 | 6.760 | 6.810 | 6.810 | 10,981,100 |
| 2026-09-09 | 7.030 | 7.060 | 6.830 | 6.870 | 6.870 | 15,466,800 |
| 2026-09-08 | 7.050 | 7.180 | 7.010 | 7.050 | 7.050 | 17,247,850 |
| 2026-09-07 | 7.020 | 7.100 | 6.950 | 7.020 | 7.020 | 18,214,914 |
| 2026-09-04 | 7.160 | 7.340 | 7.050 | 7.070 | 7.070 | 25,978,191 |
| 2026-09-03 | 7.090 | 7.170 | 7.000 | 7.040 | 7.040 | 16,809,721 |
| 2026-09-02 | 7.000 | 7.110 | 6.920 | 7.070 | 7.070 | 18,070,801 |
| 2026-09-01 | 6.980 | 7.160 | 6.880 | 7.070 | 7.070 | 19,229,801 |
| 2026-08-31 | 6.790 | 6.990 | 6.700 | 6.980 | 6.980 | 19,643,301 |
| 2026-08-28 | 7.030 | 7.050 | 6.850 | 6.860 | 6.860 | 18,079,500 |
| 2026-08-27 | 6.800 | 7.040 | 6.790 | 7.010 | 7.010 | 23,016,061 |
| 2026-08-26 | 6.640 | 6.940 | 6.560 | 6.840 | 6.840 | 22,738,801 |
| 2026-08-25 | 6.460 | 6.710 | 6.340 | 6.660 | 6.660 | 21,252,699 |
| 2026-08-24 | 6.550 | 6.720 | 6.330 | 6.430 | 6.430 | 17,599,500 |
| 2026-08-21 | 6.510 | 6.590 | 6.340 | 6.580 | 6.580 | 16,044,000 |
| 2026-08-20 | 6.620 | 6.640 | 6.440 | 6.570 | 6.570 | 19,770,438 |
| 2026-08-19 | 6.980 | 6.980 | 6.480 | 6.510 | 6.510 | 28,642,199 |
| 2026-08-18 | 7.210 | 7.220 | 6.990 | 7.040 | 7.040 | 23,774,100 |
| 2026-08-17 | 7.160 | 7.220 | 7.010 | 7.200 | 7.200 | 23,032,838 |
| 2026-08-14 | 7.180 | 7.490 | 7.020 | 7.190 | 7.190 | 37,672,828 |
| 2026-08-13 | 7.430 | 7.570 | 7.210 | 7.210 | 7.210 | 47,330,598 |
| 2026-08-12 | 7.370 | 7.500 | 7.220 | 7.280 | 7.280 | 31,515,316 |
| 2026-08-11 | 7.300 | 7.380 | 7.110 | 7.320 | 7.320 | 34,064,801 |
| 2026-08-10 | 7.300 | 7.300 | 7.060 | 7.280 | 7.280 | 33,378,754 |
| 2026-08-07 | 7.200 | 7.210 | 6.970 | 7.190 | 7.190 | 45,384,000 |
| 2026-08-06 | 7.170 | 7.350 | 7.090 | 7.240 | 7.240 | 54,879,746 |
| 2026-08-05 | 7.170 | 7.270 | 7.060 | 7.180 | 7.180 | 66,148,312 |
| 2026-08-04 | 6.910 | 7.260 | 6.910 | 7.220 | 7.220 | 75,198,094 |
| 2026-08-03 | 7.010 | 7.150 | 6.720 | 6.880 | 6.880 | 88,466,672 |
| 2026-07-31 | 6.320 | 6.720 | 6.300 | 6.720 | 6.720 | 79,858,852 |
| 2026-07-30 | 6.590 | 6.610 | 6.080 | 6.110 | 6.110 | 65,636,297 |
| 2026-07-29 | 6.690 | 6.810 | 6.360 | 6.620 | 6.620 | 65,827,203 |
| 2026-07-28 | 6.570 | 6.850 | 6.520 | 6.660 | 6.660 | 69,321,906 |
| 2026-07-27 | 6.550 | 6.890 | 6.500 | 6.860 | 6.860 | 103,480,102 |
| 2026-07-24 | 7.160 | 7.370 | 6.900 | 6.900 | 6.900 | 103,812,516 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.