SZZT Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.630	5.970	5.410	5.940	5.940	22,221,559
2026-10-22	6.000	6.040	5.750	5.770	5.770	13,919,000
2026-10-21	6.040	6.140	5.970	5.990	5.990	12,860,200
2026-10-20	5.880	6.070	5.860	6.010	6.010	11,767,300
2026-10-19	5.950	6.020	5.830	5.910	5.910	12,219,900
2026-10-16	6.150	6.200	5.900	5.960	5.960	14,748,913
2026-10-15	6.050	6.170	5.990	6.050	6.050	15,620,900
2026-10-14	6.330	6.370	6.190	6.210	6.210	12,551,600
2026-10-13	6.200	6.430	6.070	6.380	6.380	18,580,100
2026-10-12	6.350	6.420	6.230	6.270	6.270	12,030,000
2026-10-09	6.200	6.440	6.000	6.420	6.420	20,501,332
2026-10-08	6.340	6.430	6.150	6.220	6.220	11,206,800
2026-09-30	6.540	6.540	6.350	6.350	6.350	12,535,400
2026-09-29	6.380	6.550	6.350	6.500	6.500	15,324,500
2026-09-28	6.560	6.580	6.310	6.380	6.380	14,278,200
2026-09-24	6.630	6.710	6.480	6.500	6.500	15,405,207
2026-09-23	6.730	6.730	6.460	6.520	6.520	16,252,700
2026-09-22	6.740	6.830	6.640	6.730	6.730	19,855,721
2026-09-21	6.510	6.710	6.430	6.700	6.700	20,724,721
2026-09-18	6.660	6.700	6.520	6.570	6.570	16,492,400
2026-09-17	6.600	6.650	6.430	6.510	6.510	13,075,800
2026-09-16	6.520	6.670	6.460	6.610	6.610	13,226,421
2026-09-15	6.750	6.800	6.540	6.550	6.550	12,344,300
2026-09-14	6.710	6.820	6.670	6.710	6.710	12,779,800
2026-09-11	6.810	6.810	6.580	6.730	6.730	13,573,300
2026-09-10	6.850	6.870	6.760	6.810	6.810	10,981,100
2026-09-09	7.030	7.060	6.830	6.870	6.870	15,466,800
2026-09-08	7.050	7.180	7.010	7.050	7.050	17,247,850
2026-09-07	7.020	7.100	6.950	7.020	7.020	18,214,914
2026-09-04	7.160	7.340	7.050	7.070	7.070	25,978,191
2026-09-03	7.090	7.170	7.000	7.040	7.040	16,809,721
2026-09-02	7.000	7.110	6.920	7.070	7.070	18,070,801
2026-09-01	6.980	7.160	6.880	7.070	7.070	19,229,801
2026-08-31	6.790	6.990	6.700	6.980	6.980	19,643,301
2026-08-28	7.030	7.050	6.850	6.860	6.860	18,079,500
2026-08-27	6.800	7.040	6.790	7.010	7.010	23,016,061
2026-08-26	6.640	6.940	6.560	6.840	6.840	22,738,801
2026-08-25	6.460	6.710	6.340	6.660	6.660	21,252,699
2026-08-24	6.550	6.720	6.330	6.430	6.430	17,599,500
2026-08-21	6.510	6.590	6.340	6.580	6.580	16,044,000
2026-08-20	6.620	6.640	6.440	6.570	6.570	19,770,438
2026-08-19	6.980	6.980	6.480	6.510	6.510	28,642,199
2026-08-18	7.210	7.220	6.990	7.040	7.040	23,774,100
2026-08-17	7.160	7.220	7.010	7.200	7.200	23,032,838
2026-08-14	7.180	7.490	7.020	7.190	7.190	37,672,828
2026-08-13	7.430	7.570	7.210	7.210	7.210	47,330,598
2026-08-12	7.370	7.500	7.220	7.280	7.280	31,515,316
2026-08-11	7.300	7.380	7.110	7.320	7.320	34,064,801
2026-08-10	7.300	7.300	7.060	7.280	7.280	33,378,754
2026-08-07	7.200	7.210	6.970	7.190	7.190	45,384,000
2026-08-06	7.170	7.350	7.090	7.240	7.240	54,879,746
2026-08-05	7.170	7.270	7.060	7.180	7.180	66,148,312
2026-08-04	6.910	7.260	6.910	7.220	7.220	75,198,094
2026-08-03	7.010	7.150	6.720	6.880	6.880	88,466,672
2026-07-31	6.320	6.720	6.300	6.720	6.720	79,858,852
2026-07-30	6.590	6.610	6.080	6.110	6.110	65,636,297
2026-07-29	6.690	6.810	6.360	6.620	6.620	65,827,203
2026-07-28	6.570	6.850	6.520	6.660	6.660	69,321,906
2026-07-27	6.550	6.890	6.500	6.860	6.860	103,480,102

Page 1 of 1 · 59 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.