SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.780 | 6.990 | 6.760 | 6.900 | 6.900 | 13,925,336 |
| 2025-07-24 | 6.690 | 6.840 | 6.670 | 6.760 | 6.760 | 10,547,188 |
| 2025-07-23 | 6.700 | 6.880 | 6.620 | 6.690 | 6.690 | 12,483,800 |
| 2025-07-22 | 6.760 | 6.790 | 6.670 | 6.690 | 6.690 | 12,523,680 |
| 2025-07-21 | 6.800 | 6.900 | 6.720 | 6.770 | 6.770 | 12,515,705 |
| 2025-07-18 | 7.060 | 7.090 | 6.770 | 6.820 | 6.820 | 17,255,100 |
| 2025-07-17 | 7.140 | 7.190 | 7.050 | 7.050 | 7.050 | 7,611,260 |
| 2025-07-16 | 7.130 | 7.250 | 7.100 | 7.180 | 7.180 | 7,861,548 |
| 2025-07-15 | 7.100 | 7.250 | 6.910 | 7.150 | 7.150 | 15,265,800 |
| 2025-07-14 | 7.230 | 7.290 | 7.160 | 7.170 | 7.170 | 10,683,300 |
| 2025-07-11 | 7.130 | 7.160 | 6.860 | 7.070 | 7.070 | 15,081,963 |
| 2025-07-10 | 7.170 | 7.240 | 7.070 | 7.130 | 7.130 | 10,259,283 |
| 2025-07-09 | 7.360 | 7.420 | 7.160 | 7.170 | 7.170 | 16,544,330 |
| 2025-07-08 | 7.390 | 7.520 | 7.350 | 7.420 | 7.420 | 10,336,296 |
| 2025-07-07 | 7.300 | 7.490 | 7.240 | 7.440 | 7.440 | 10,813,729 |
| 2025-07-04 | 7.320 | 7.430 | 7.180 | 7.330 | 7.330 | 14,231,977 |
| 2025-07-03 | 7.490 | 7.590 | 7.300 | 7.330 | 7.330 | 15,520,936 |
| 2025-07-02 | 7.380 | 7.550 | 7.280 | 7.510 | 7.510 | 17,536,760 |
| 2025-07-01 | 7.080 | 7.400 | 7.020 | 7.380 | 7.380 | 18,142,924 |
| 2025-06-30 | 6.950 | 7.100 | 6.820 | 7.080 | 7.080 | 18,231,100 |
| 2025-06-27 | 6.890 | 7.120 | 6.870 | 6.900 | 6.900 | 20,028,564 |
| 2025-06-26 | 6.910 | 7.070 | 6.700 | 6.940 | 6.940 | 30,734,809 |
| 2025-06-25 | 7.120 | 7.470 | 6.780 | 6.910 | 6.910 | 49,758,977 |
| 2025-06-24 | 6.840 | 7.110 | 6.800 | 7.110 | 7.110 | 19,938,691 |
| 2025-06-23 | 6.420 | 6.800 | 6.280 | 6.770 | 6.770 | 18,951,110 |
| 2025-06-20 | 6.460 | 6.660 | 6.430 | 6.490 | 6.490 | 14,623,615 |
| 2025-06-19 | 6.780 | 6.870 | 6.440 | 6.460 | 6.460 | 30,574,486 |
| 2025-06-18 | 6.860 | 6.970 | 6.750 | 6.780 | 6.780 | 16,112,296 |
| 2025-06-17 | 6.750 | 6.920 | 6.690 | 6.880 | 6.880 | 16,115,028 |
| 2025-06-16 | 6.560 | 6.820 | 6.550 | 6.700 | 6.700 | 21,260,525 |
| 2025-06-13 | 6.850 | 6.910 | 6.600 | 6.740 | 6.740 | 24,983,960 |
| 2025-06-12 | 6.620 | 6.950 | 6.570 | 6.910 | 6.910 | 28,535,809 |
| 2025-06-11 | 6.320 | 6.630 | 6.320 | 6.630 | 6.630 | 28,136,454 |
| 2025-06-10 | 6.290 | 6.370 | 6.080 | 6.310 | 6.310 | 28,656,700 |
| 2025-06-09 | 6.340 | 6.440 | 6.200 | 6.240 | 6.240 | 21,881,773 |
| 2025-06-06 | 6.170 | 6.420 | 6.090 | 6.340 | 6.340 | 22,497,727 |
| 2025-06-05 | 6.030 | 6.260 | 6.030 | 6.180 | 6.180 | 19,847,622 |
| 2025-06-04 | 6.000 | 6.070 | 5.930 | 6.010 | 6.010 | 19,353,700 |
| 2025-06-03 | 5.840 | 6.060 | 5.810 | 6.060 | 6.060 | 24,104,780 |
| 2025-05-30 | 5.590 | 5.840 | 5.540 | 5.780 | 5.780 | 23,878,363 |
| 2025-05-29 | 5.390 | 5.670 | 5.390 | 5.570 | 5.570 | 19,176,979 |
| 2025-05-28 | 5.560 | 5.590 | 5.340 | 5.400 | 5.400 | 19,818,522 |
| 2025-05-27 | 5.590 | 5.640 | 5.530 | 5.570 | 5.570 | 10,269,400 |
| 2025-05-26 | 5.560 | 5.620 | 5.520 | 5.530 | 5.530 | 11,055,031 |
| 2025-05-23 | 5.600 | 5.680 | 5.570 | 5.580 | 5.580 | 13,967,760 |
| 2025-05-22 | 5.690 | 5.760 | 5.560 | 5.580 | 5.580 | 21,854,583 |
| 2025-05-21 | 5.400 | 5.700 | 5.290 | 5.690 | 5.690 | 34,577,900 |
| 2025-05-20 | 5.420 | 5.520 | 5.360 | 5.440 | 5.440 | 17,776,597 |
| 2025-05-19 | 5.260 | 5.480 | 5.260 | 5.410 | 5.410 | 15,363,317 |
| 2025-05-16 | 5.320 | 5.350 | 5.190 | 5.250 | 5.250 | 14,769,200 |
| 2025-05-15 | 5.270 | 5.420 | 5.240 | 5.310 | 5.310 | 15,338,479 |
| 2025-05-14 | 5.230 | 5.400 | 5.230 | 5.300 | 5.300 | 20,122,401 |
| 2025-05-13 | 5.450 | 5.470 | 5.130 | 5.150 | 5.150 | 34,337,700 |
| 2025-05-12 | 5.500 | 5.530 | 5.320 | 5.400 | 5.400 | 21,790,488 |
| 2025-05-09 | 5.540 | 5.740 | 5.390 | 5.410 | 5.410 | 29,465,903 |
| 2025-05-08 | 5.310 | 5.540 | 5.250 | 5.540 | 5.540 | 28,009,287 |
| 2025-05-07 | 5.390 | 5.480 | 5.240 | 5.280 | 5.280 | 30,227,171 |
| 2025-05-06 | 5.000 | 5.220 | 4.960 | 5.220 | 5.220 | 13,827,600 |
| 2025-04-30 | 4.840 | 5.030 | 4.750 | 4.970 | 4.970 | 22,044,500 |
| 2025-04-29 | 4.940 | 4.960 | 4.730 | 4.790 | 4.790 | 29,864,616 |
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.