SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.550 | 7.770 | 7.470 | 7.690 | 7.690 | 20,089,449 |
| 2026-04-23 | 7.600 | 7.690 | 7.450 | 7.550 | 7.550 | 18,073,961 |
| 2026-04-22 | 7.400 | 7.650 | 7.310 | 7.640 | 7.640 | 20,397,039 |
| 2026-04-21 | 7.860 | 7.860 | 7.410 | 7.450 | 7.450 | 27,045,000 |
| 2026-04-20 | 7.960 | 8.030 | 7.850 | 7.880 | 7.880 | 17,694,119 |
| 2026-04-17 | 8.180 | 8.240 | 7.970 | 8.000 | 8.000 | 23,990,850 |
| 2026-04-16 | 7.870 | 8.280 | 7.850 | 8.220 | 8.220 | 34,071,922 |
| 2026-04-15 | 7.850 | 8.250 | 7.750 | 7.920 | 7.920 | 37,620,031 |
| 2026-04-14 | 7.800 | 8.400 | 7.600 | 7.770 | 7.770 | 44,466,738 |
| 2026-04-13 | 7.550 | 7.750 | 7.500 | 7.640 | 7.640 | 13,404,610 |
| 2026-04-10 | 7.730 | 7.790 | 7.600 | 7.600 | 7.600 | 15,873,150 |
| 2026-04-09 | 7.830 | 8.020 | 7.630 | 7.660 | 7.660 | 18,286,211 |
| 2026-04-08 | 7.690 | 7.980 | 7.690 | 7.960 | 7.960 | 19,989,641 |
| 2026-04-07 | 7.450 | 7.520 | 7.310 | 7.440 | 7.440 | 12,262,640 |
| 2026-04-03 | 7.620 | 7.680 | 7.350 | 7.400 | 7.400 | 13,948,800 |
| 2026-04-02 | 7.910 | 7.910 | 7.480 | 7.540 | 7.540 | 18,498,400 |
| 2026-04-01 | 8.000 | 8.180 | 7.880 | 7.910 | 7.910 | 18,959,801 |
| 2026-03-31 | 8.100 | 8.190 | 7.820 | 7.830 | 7.830 | 17,109,000 |
| 2026-03-30 | 7.940 | 8.120 | 7.730 | 8.090 | 8.090 | 15,664,440 |
| 2026-03-27 | 7.960 | 8.190 | 7.870 | 8.110 | 8.110 | 13,548,680 |
| 2026-03-26 | 8.400 | 8.450 | 8.040 | 8.090 | 8.090 | 21,111,320 |
| 2026-03-25 | 8.040 | 8.680 | 8.010 | 8.450 | 8.450 | 32,262,850 |
| 2026-03-24 | 7.770 | 7.970 | 7.510 | 7.960 | 7.960 | 22,857,070 |
| 2026-03-23 | 8.010 | 8.030 | 7.490 | 7.600 | 7.600 | 27,615,420 |
| 2026-03-20 | 8.730 | 8.880 | 8.240 | 8.260 | 8.260 | 24,302,199 |
| 2026-03-19 | 8.500 | 9.120 | 8.500 | 8.690 | 8.690 | 28,026,221 |
| 2026-03-18 | 8.280 | 8.680 | 8.220 | 8.650 | 8.650 | 22,033,745 |
| 2026-03-17 | 8.520 | 8.560 | 8.220 | 8.230 | 8.230 | 16,156,170 |
| 2026-03-16 | 8.320 | 8.500 | 8.240 | 8.490 | 8.490 | 15,954,010 |
| 2026-03-13 | 8.650 | 8.650 | 8.310 | 8.330 | 8.330 | 21,499,859 |
| 2026-03-12 | 8.970 | 9.050 | 8.700 | 8.700 | 8.700 | 18,046,301 |
| 2026-03-11 | 9.110 | 9.180 | 8.930 | 8.950 | 8.950 | 22,810,350 |
| 2026-03-10 | 8.960 | 9.250 | 8.800 | 9.140 | 9.140 | 29,102,180 |
| 2026-03-09 | 8.650 | 8.940 | 8.420 | 8.880 | 8.880 | 29,056,551 |
| 2026-03-06 | 8.440 | 8.610 | 8.400 | 8.550 | 8.550 | 12,032,440 |
| 2026-03-05 | 8.400 | 8.580 | 8.360 | 8.500 | 8.500 | 20,937,779 |
| 2026-03-04 | 8.100 | 8.380 | 8.090 | 8.250 | 8.250 | 20,870,199 |
| 2026-03-03 | 8.720 | 8.770 | 8.240 | 8.250 | 8.250 | 25,401,240 |
| 2026-03-02 | 9.080 | 9.130 | 8.700 | 8.710 | 8.710 | 27,180,180 |
| 2026-02-27 | 9.000 | 9.470 | 8.970 | 9.290 | 9.290 | 26,236,061 |
| 2026-02-26 | 9.080 | 9.190 | 9.000 | 9.030 | 9.030 | 13,445,200 |
| 2026-02-25 | 9.080 | 9.140 | 8.980 | 9.040 | 9.040 | 13,456,310 |
| 2026-02-24 | 9.200 | 9.300 | 9.040 | 9.050 | 9.050 | 15,546,300 |
| 2026-02-13 | 9.250 | 9.500 | 9.150 | 9.150 | 9.150 | 23,851,910 |
| 2026-02-12 | 9.500 | 9.590 | 9.120 | 9.200 | 9.200 | 24,040,461 |
| 2026-02-11 | 9.200 | 9.640 | 9.200 | 9.310 | 9.310 | 29,119,230 |
| 2026-02-10 | 9.030 | 9.430 | 9.000 | 9.240 | 9.240 | 24,985,561 |
| 2026-02-09 | 9.000 | 9.450 | 8.950 | 9.000 | 9.000 | 26,505,980 |
| 2026-02-06 | 8.600 | 8.940 | 8.510 | 8.790 | 8.790 | 19,310,320 |
| 2026-02-05 | 8.660 | 8.690 | 8.570 | 8.630 | 8.630 | 15,342,380 |
| 2026-02-04 | 8.750 | 8.880 | 8.640 | 8.700 | 8.700 | 17,158,990 |
| 2026-02-03 | 8.660 | 8.770 | 8.580 | 8.710 | 8.710 | 14,932,320 |
| 2026-02-02 | 8.490 | 8.740 | 8.410 | 8.510 | 8.510 | 22,321,740 |
| 2026-01-30 | 8.690 | 8.750 | 8.370 | 8.510 | 8.510 | 29,100,061 |
| 2026-01-29 | 9.180 | 9.330 | 8.670 | 8.700 | 8.700 | 30,021,160 |
| 2026-01-28 | 9.330 | 9.600 | 9.260 | 9.280 | 9.280 | 17,819,490 |
| 2026-01-27 | 9.380 | 9.380 | 8.980 | 9.270 | 9.270 | 28,429,400 |
| 2026-01-26 | 9.720 | 9.900 | 9.390 | 9.390 | 9.390 | 25,326,221 |
| 2026-01-23 | 9.690 | 9.750 | 9.590 | 9.720 | 9.720 | 16,796,660 |
| 2026-01-22 | 9.530 | 9.760 | 9.450 | 9.690 | 9.690 | 16,736,301 |
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.