SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.440 | 9.490 | 9.410 | 9.460 | 9.460 | 5,149,365 |
| 2025-10-24 | 9.490 | 9.500 | 9.380 | 9.450 | 9.450 | 6,787,901 |
| 2025-10-23 | 9.580 | 9.620 | 9.420 | 9.490 | 9.490 | 8,129,780 |
| 2025-10-22 | 9.480 | 9.560 | 9.450 | 9.540 | 9.540 | 6,789,000 |
| 2025-10-21 | 9.510 | 9.600 | 9.470 | 9.490 | 9.490 | 5,167,760 |
| 2025-10-20 | 9.460 | 9.600 | 9.360 | 9.510 | 9.510 | 6,766,480 |
| 2025-10-17 | 9.450 | 9.470 | 9.350 | 9.360 | 9.360 | 6,348,700 |
| 2025-10-16 | 9.480 | 9.600 | 9.400 | 9.440 | 9.440 | 7,059,960 |
| 2025-10-15 | 9.210 | 9.490 | 9.100 | 9.450 | 9.450 | 9,849,600 |
| 2025-10-14 | 9.140 | 9.250 | 9.060 | 9.180 | 9.180 | 7,513,500 |
| 2025-10-13 | 8.840 | 9.160 | 8.840 | 9.130 | 9.130 | 12,037,600 |
| 2025-10-10 | 9.550 | 9.630 | 9.270 | 9.300 | 9.300 | 12,203,736 |
| 2025-10-09 | 9.670 | 9.700 | 9.480 | 9.540 | 9.540 | 12,168,622 |
| 2025-09-30 | 9.420 | 9.710 | 9.420 | 9.660 | 9.660 | 10,945,263 |
| 2025-09-29 | 9.320 | 9.480 | 9.250 | 9.390 | 9.390 | 8,908,100 |
| 2025-09-26 | 9.360 | 9.440 | 9.280 | 9.300 | 9.300 | 8,539,600 |
| 2025-09-25 | 9.330 | 9.530 | 9.280 | 9.420 | 9.420 | 13,175,900 |
| 2025-09-24 | 9.210 | 9.350 | 9.100 | 9.280 | 9.280 | 11,703,500 |
| 2025-09-23 | 9.200 | 9.240 | 8.950 | 9.180 | 9.180 | 12,358,023 |
| 2025-09-22 | 8.960 | 9.270 | 8.960 | 9.220 | 9.220 | 12,666,180 |
| 2025-09-19 | 8.820 | 8.890 | 8.700 | 8.850 | 8.850 | 12,268,860 |
| 2025-09-18 | 9.160 | 9.190 | 8.660 | 8.810 | 8.810 | 16,600,036 |
| 2025-09-17 | 9.090 | 9.180 | 9.000 | 9.100 | 9.100 | 10,205,737 |
| 2025-09-16 | 9.180 | 9.200 | 8.950 | 9.070 | 9.070 | 13,597,857 |
| 2025-09-15 | 9.370 | 9.370 | 8.950 | 9.170 | 9.170 | 18,876,877 |
| 2025-09-12 | 9.390 | 9.410 | 9.230 | 9.360 | 9.360 | 11,764,640 |
| 2025-09-11 | 9.680 | 9.680 | 9.220 | 9.300 | 9.300 | 25,161,069 |
| 2025-09-10 | 9.200 | 9.620 | 9.200 | 9.620 | 9.620 | 19,758,106 |
| 2025-09-09 | 9.180 | 9.240 | 9.080 | 9.160 | 9.160 | 11,372,096 |
| 2025-09-08 | 9.090 | 9.240 | 8.950 | 9.140 | 9.140 | 14,342,400 |
| 2025-09-05 | 8.940 | 9.050 | 8.710 | 8.970 | 8.970 | 14,730,795 |
| 2025-09-04 | 8.980 | 9.200 | 8.610 | 8.880 | 8.880 | 19,067,062 |
| 2025-09-03 | 8.940 | 9.100 | 8.820 | 8.950 | 8.950 | 14,392,722 |
| 2025-09-02 | 8.900 | 9.010 | 8.650 | 8.860 | 8.860 | 19,742,524 |
| 2025-09-01 | 8.590 | 8.900 | 8.570 | 8.900 | 8.900 | 19,126,814 |
| 2025-08-29 | 8.510 | 8.600 | 8.390 | 8.480 | 8.480 | 12,234,300 |
| 2025-08-28 | 8.650 | 8.750 | 8.220 | 8.510 | 8.510 | 30,143,734 |
| 2025-08-27 | 8.900 | 9.130 | 8.610 | 8.650 | 8.650 | 23,560,356 |
| 2025-08-26 | 8.450 | 8.890 | 8.420 | 8.890 | 8.890 | 19,382,276 |
| 2025-08-25 | 8.520 | 8.650 | 8.390 | 8.470 | 8.470 | 21,366,814 |
| 2025-08-22 | 8.560 | 8.750 | 8.470 | 8.510 | 8.510 | 22,355,708 |
| 2025-08-21 | 8.650 | 8.810 | 8.400 | 8.470 | 8.470 | 35,407,938 |
| 2025-08-20 | 8.080 | 8.410 | 7.940 | 8.410 | 8.410 | 24,494,900 |
| 2025-08-19 | 7.600 | 8.010 | 7.560 | 8.010 | 8.010 | 23,728,592 |
| 2025-08-18 | 7.480 | 7.720 | 7.430 | 7.630 | 7.630 | 14,682,532 |
| 2025-08-15 | 7.160 | 7.370 | 7.100 | 7.370 | 7.370 | 14,864,511 |
| 2025-08-14 | 7.220 | 7.360 | 7.150 | 7.160 | 7.160 | 14,696,720 |
| 2025-08-13 | 7.160 | 7.250 | 7.140 | 7.220 | 7.220 | 10,038,360 |
| 2025-08-12 | 7.200 | 7.220 | 7.100 | 7.150 | 7.150 | 9,097,000 |
| 2025-08-11 | 7.140 | 7.260 | 7.110 | 7.200 | 7.200 | 8,574,920 |
| 2025-08-08 | 7.060 | 7.180 | 6.990 | 7.140 | 7.140 | 10,536,980 |
| 2025-08-07 | 7.020 | 7.130 | 7.010 | 7.100 | 7.100 | 8,587,481 |
| 2025-08-06 | 6.950 | 7.090 | 6.910 | 7.010 | 7.010 | 10,451,100 |
| 2025-08-05 | 7.000 | 7.080 | 6.910 | 6.940 | 6.940 | 9,092,000 |
| 2025-08-04 | 6.670 | 6.980 | 6.660 | 6.970 | 6.970 | 13,407,201 |
| 2025-08-01 | 6.700 | 6.760 | 6.670 | 6.700 | 6.700 | 7,649,660 |
| 2025-07-31 | 6.650 | 6.780 | 6.600 | 6.700 | 6.700 | 12,613,920 |
| 2025-07-30 | 6.760 | 6.780 | 6.560 | 6.640 | 6.640 | 12,832,458 |
| 2025-07-29 | 6.860 | 6.880 | 6.730 | 6.760 | 6.760 | 10,669,758 |
| 2025-07-28 | 6.910 | 7.030 | 6.820 | 6.860 | 6.860 | 12,655,600 |
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.