SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.000 | 7.670 | 7.000 | 7.670 | 7.670 | 108,768,633 |
| 2026-07-22 | 6.870 | 6.970 | 6.870 | 6.970 | 6.970 | 19,523,410 |
| 2026-07-21 | 5.720 | 6.340 | 5.550 | 6.340 | 6.340 | 66,915,859 |
| 2026-07-20 | 5.570 | 6.050 | 5.560 | 5.760 | 5.760 | 49,441,559 |
| 2026-07-17 | 5.700 | 5.810 | 5.390 | 5.500 | 5.500 | 24,825,250 |
| 2026-07-16 | 5.760 | 5.950 | 5.640 | 5.780 | 5.780 | 24,156,859 |
| 2026-07-15 | 5.690 | 5.850 | 5.590 | 5.700 | 5.700 | 27,924,820 |
| 2026-07-14 | 5.380 | 5.490 | 5.210 | 5.480 | 5.480 | 17,870,359 |
| 2026-07-13 | 5.740 | 5.760 | 5.330 | 5.390 | 5.390 | 21,611,801 |
| 2026-07-10 | 5.610 | 5.920 | 5.540 | 5.710 | 5.710 | 21,703,904 |
| 2026-07-09 | 5.670 | 5.750 | 5.480 | 5.640 | 5.640 | 17,315,699 |
| 2026-07-08 | 5.590 | 5.740 | 5.530 | 5.670 | 5.670 | 14,112,609 |
| 2026-07-07 | 5.770 | 5.790 | 5.530 | 5.570 | 5.570 | 13,261,064 |
| 2026-07-06 | 5.990 | 6.000 | 5.750 | 5.770 | 5.770 | 15,560,262 |
| 2026-07-03 | 5.850 | 6.050 | 5.830 | 5.970 | 5.970 | 18,860,117 |
| 2026-07-02 | 6.040 | 6.150 | 5.820 | 5.840 | 5.840 | 26,039,561 |
| 2026-07-01 | 5.780 | 6.290 | 5.730 | 6.060 | 6.060 | 27,967,260 |
| 2026-06-30 | 5.650 | 5.820 | 5.530 | 5.740 | 5.740 | 19,122,332 |
| 2026-06-29 | 5.750 | 5.790 | 5.540 | 5.650 | 5.650 | 18,937,332 |
| 2026-06-26 | 5.930 | 5.940 | 5.720 | 5.730 | 5.730 | 17,591,160 |
| 2026-06-25 | 6.160 | 6.190 | 5.940 | 5.990 | 5.990 | 17,416,213 |
| 2026-06-24 | 6.330 | 6.420 | 6.110 | 6.180 | 6.180 | 18,230,801 |
| 2026-06-23 | 6.310 | 6.680 | 6.300 | 6.410 | 6.410 | 27,251,119 |
| 2026-06-22 | 6.390 | 6.390 | 6.140 | 6.390 | 6.390 | 24,780,830 |
| 2026-06-18 | 6.210 | 6.320 | 6.100 | 6.240 | 6.240 | 15,153,050 |
| 2026-06-17 | 6.290 | 6.290 | 6.130 | 6.210 | 6.210 | 13,014,800 |
| 2026-06-16 | 6.260 | 6.320 | 6.160 | 6.270 | 6.270 | 14,479,300 |
| 2026-06-15 | 6.150 | 6.350 | 6.150 | 6.260 | 6.260 | 17,775,439 |
| 2026-06-12 | 6.200 | 6.250 | 6.060 | 6.090 | 6.090 | 16,198,100 |
| 2026-06-11 | 6.100 | 6.220 | 5.970 | 6.040 | 6.040 | 17,158,301 |
| 2026-06-10 | 6.460 | 6.460 | 6.130 | 6.240 | 6.240 | 16,346,570 |
| 2026-06-09 | 6.330 | 6.430 | 6.230 | 6.310 | 6.310 | 13,403,603 |
| 2026-06-08 | 6.420 | 6.560 | 6.180 | 6.280 | 6.280 | 16,775,902 |
| 2026-06-05 | 6.470 | 6.690 | 6.400 | 6.550 | 6.550 | 17,202,330 |
| 2026-06-04 | 6.590 | 6.680 | 6.410 | 6.470 | 6.470 | 15,492,180 |
| 2026-06-03 | 6.750 | 6.810 | 6.550 | 6.600 | 6.600 | 17,622,000 |
| 2026-06-02 | 6.850 | 6.880 | 6.570 | 6.810 | 6.810 | 20,764,891 |
| 2026-06-01 | 6.530 | 6.980 | 6.500 | 6.810 | 6.810 | 19,633,480 |
| 2026-05-29 | 6.900 | 6.950 | 6.500 | 6.530 | 6.530 | 22,103,250 |
| 2026-05-28 | 6.870 | 6.940 | 6.790 | 6.860 | 6.860 | 14,747,770 |
| 2026-05-27 | 7.090 | 7.110 | 6.820 | 6.850 | 6.850 | 16,740,199 |
| 2026-05-26 | 7.250 | 7.350 | 6.980 | 7.080 | 7.080 | 20,112,699 |
| 2026-05-25 | 7.450 | 7.550 | 7.200 | 7.310 | 7.310 | 16,742,600 |
| 2026-05-22 | 7.310 | 7.510 | 7.080 | 7.450 | 7.450 | 22,955,430 |
| 2026-05-21 | 7.730 | 7.770 | 7.200 | 7.260 | 7.260 | 27,492,301 |
| 2026-05-20 | 8.060 | 8.120 | 7.600 | 7.680 | 7.680 | 24,746,029 |
| 2026-05-19 | 7.900 | 8.150 | 7.850 | 8.140 | 8.140 | 20,385,641 |
| 2026-05-18 | 7.930 | 8.050 | 7.790 | 7.900 | 7.900 | 21,866,730 |
| 2026-05-15 | 8.120 | 8.150 | 7.850 | 7.880 | 7.880 | 23,886,930 |
| 2026-05-14 | 8.330 | 8.500 | 8.060 | 8.080 | 8.080 | 23,330,480 |
| 2026-05-13 | 8.220 | 8.400 | 8.130 | 8.310 | 8.310 | 25,437,330 |
| 2026-05-12 | 8.460 | 8.510 | 8.160 | 8.210 | 8.210 | 26,994,320 |
| 2026-05-11 | 8.760 | 8.760 | 8.460 | 8.510 | 8.510 | 21,745,189 |
| 2026-05-08 | 8.380 | 8.710 | 8.340 | 8.620 | 8.620 | 25,231,939 |
| 2026-05-07 | 8.400 | 8.490 | 8.330 | 8.440 | 8.440 | 21,300,400 |
| 2026-05-06 | 8.060 | 8.450 | 8.060 | 8.370 | 8.370 | 24,847,061 |
| 2026-04-30 | 7.980 | 8.070 | 7.920 | 8.050 | 8.050 | 13,394,870 |
| 2026-04-29 | 7.750 | 8.150 | 7.750 | 7.990 | 7.990 | 18,738,100 |
| 2026-04-28 | 7.900 | 7.990 | 7.780 | 7.810 | 7.810 | 16,595,461 |
| 2026-04-27 | 7.900 | 8.190 | 7.880 | 7.900 | 7.900 | 26,666,961 |
← NewerPage 2 of 2 · 120 trading days
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.