SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.410 | 9.620 | 9.390 | 9.480 | 9.480 | 15,451,000 |
| 2026-01-20 | 10.000 | 10.000 | 9.370 | 9.450 | 9.450 | 30,170,471 |
| 2026-01-19 | 10.110 | 10.130 | 9.900 | 9.970 | 9.970 | 22,013,711 |
| 2026-01-16 | 10.720 | 10.760 | 10.120 | 10.210 | 10.210 | 37,056,400 |
| 2026-01-15 | 10.910 | 10.950 | 10.500 | 10.670 | 10.670 | 34,601,140 |
| 2026-01-14 | 10.560 | 11.290 | 10.520 | 11.000 | 11.000 | 64,441,959 |
| 2026-01-13 | 10.810 | 11.000 | 10.470 | 10.500 | 10.500 | 31,737,265 |
| 2026-01-12 | 10.460 | 10.790 | 10.460 | 10.760 | 10.760 | 32,247,880 |
| 2026-01-09 | 10.430 | 10.690 | 10.420 | 10.450 | 10.450 | 26,935,997 |
| 2026-01-08 | 10.510 | 10.550 | 10.340 | 10.450 | 10.450 | 27,428,654 |
| 2026-01-07 | 10.770 | 10.990 | 10.400 | 10.450 | 10.450 | 56,456,739 |
| 2026-01-06 | 9.940 | 10.900 | 9.930 | 10.900 | 10.900 | 48,289,151 |
| 2026-01-05 | 10.120 | 10.180 | 9.850 | 9.910 | 9.910 | 28,402,260 |
| 2025-12-31 | 10.210 | 10.410 | 10.050 | 10.120 | 10.120 | 33,391,881 |
| 2025-12-30 | 10.530 | 11.370 | 10.490 | 10.560 | 10.560 | 46,110,612 |
| 2025-12-29 | 10.530 | 10.750 | 10.330 | 10.440 | 10.440 | 27,157,109 |
| 2025-12-26 | 10.800 | 11.170 | 10.470 | 10.500 | 10.500 | 56,591,448 |
| 2025-12-25 | 10.080 | 11.100 | 9.990 | 11.100 | 11.100 | 54,485,471 |
| 2025-12-24 | 9.800 | 10.680 | 9.800 | 10.090 | 10.090 | 54,761,395 |
| 2025-12-23 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 0 |
| 2025-12-22 | 9.590 | 9.820 | 9.550 | 9.710 | 9.710 | 8,840,080 |
| 2025-12-19 | 9.450 | 9.630 | 9.280 | 9.530 | 9.530 | 13,472,298 |
| 2025-12-18 | 9.740 | 9.950 | 9.400 | 9.440 | 9.440 | 14,533,095 |
| 2025-12-17 | 9.200 | 9.870 | 9.020 | 9.800 | 9.800 | 18,571,572 |
| 2025-12-16 | 9.830 | 9.890 | 9.400 | 9.400 | 9.400 | 11,313,400 |
| 2025-12-15 | 9.660 | 10.100 | 9.510 | 9.890 | 9.890 | 9,239,182 |
| 2025-12-12 | 10.100 | 10.210 | 9.790 | 9.850 | 9.850 | 12,811,796 |
| 2025-12-11 | 10.500 | 10.610 | 10.070 | 10.150 | 10.150 | 11,873,500 |
| 2025-12-10 | 10.620 | 10.700 | 10.470 | 10.570 | 10.570 | 8,326,100 |
| 2025-12-09 | 10.680 | 10.860 | 10.680 | 10.780 | 10.780 | 8,453,807 |
| 2025-12-08 | 10.440 | 10.840 | 10.430 | 10.740 | 10.740 | 8,621,232 |
| 2025-12-05 | 10.200 | 10.650 | 10.110 | 10.580 | 10.580 | 10,328,108 |
| 2025-12-04 | 10.270 | 10.370 | 10.060 | 10.180 | 10.180 | 8,560,700 |
| 2025-12-03 | 10.500 | 10.520 | 10.230 | 10.310 | 10.310 | 9,941,960 |
| 2025-12-02 | 10.440 | 10.560 | 10.300 | 10.500 | 10.500 | 9,193,749 |
| 2025-12-01 | 10.500 | 10.630 | 10.360 | 10.470 | 10.470 | 9,939,676 |
| 2025-11-28 | 10.670 | 10.680 | 10.360 | 10.470 | 10.470 | 9,966,740 |
| 2025-11-27 | 10.470 | 10.700 | 10.470 | 10.550 | 10.550 | 11,480,003 |
| 2025-11-26 | 10.510 | 10.800 | 10.390 | 10.420 | 10.420 | 16,713,875 |
| 2025-11-25 | 10.020 | 10.420 | 10.000 | 10.420 | 10.420 | 14,142,997 |
| 2025-11-24 | 9.460 | 9.920 | 9.200 | 9.920 | 9.920 | 16,123,337 |
| 2025-11-21 | 9.800 | 9.980 | 9.450 | 9.450 | 9.450 | 22,017,168 |
| 2025-11-20 | 10.450 | 10.540 | 9.930 | 9.950 | 9.950 | 24,468,676 |
| 2025-11-19 | 11.000 | 11.100 | 10.450 | 10.450 | 10.450 | 18,495,402 |
| 2025-11-18 | 10.810 | 11.090 | 10.770 | 11.000 | 11.000 | 10,622,102 |
| 2025-11-17 | 10.400 | 10.860 | 10.370 | 10.860 | 10.860 | 9,852,155 |
| 2025-11-14 | 10.460 | 10.490 | 10.350 | 10.420 | 10.420 | 6,360,703 |
| 2025-11-13 | 10.200 | 10.550 | 10.100 | 10.470 | 10.470 | 10,499,044 |
| 2025-11-12 | 10.180 | 10.220 | 10.080 | 10.140 | 10.140 | 7,699,977 |
| 2025-11-11 | 10.000 | 10.200 | 9.940 | 10.180 | 10.180 | 11,400,579 |
| 2025-11-10 | 9.970 | 10.010 | 9.900 | 9.950 | 9.950 | 8,393,643 |
| 2025-11-07 | 10.000 | 10.110 | 9.980 | 9.990 | 9.990 | 6,964,865 |
| 2025-11-06 | 10.150 | 10.200 | 9.940 | 10.040 | 10.040 | 8,805,317 |
| 2025-11-05 | 10.180 | 10.330 | 10.130 | 10.140 | 10.140 | 8,890,820 |
| 2025-11-04 | 9.960 | 10.280 | 9.870 | 10.230 | 10.230 | 11,919,780 |
| 2025-11-03 | 10.020 | 10.070 | 9.930 | 9.970 | 9.970 | 8,829,216 |
| 2025-10-31 | 9.850 | 9.920 | 9.780 | 9.920 | 9.920 | 8,462,500 |
| 2025-10-30 | 9.930 | 10.150 | 9.830 | 9.830 | 9.830 | 13,058,503 |
| 2025-10-29 | 9.700 | 10.150 | 9.630 | 10.030 | 10.030 | 14,927,823 |
| 2025-10-28 | 9.470 | 9.800 | 9.430 | 9.720 | 9.720 | 12,177,180 |
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.