Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Shenzhen Crastal Technology Co.,Ltd (300824.SZ)

Compare
9.50
+0.14
+(1.50%)
As of March 4 at 3:04:16 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20259.449.529.289.509.505,455,700
Mar 3, 20259.209.539.149.369.368,626,167
Feb 28, 20259.449.589.189.239.236,620,700
Feb 27, 20259.369.459.269.449.447,042,700
Feb 26, 20259.019.379.019.309.308,145,567
Feb 25, 20258.949.108.878.988.984,596,400
Feb 24, 20259.159.189.019.079.074,110,300
Feb 21, 20259.199.209.039.159.154,239,503
Feb 20, 20259.029.249.029.189.185,072,662
Feb 19, 20258.889.078.829.039.033,789,712
Feb 18, 20259.319.318.848.918.916,603,319
Feb 17, 20259.309.389.209.309.305,518,917
Feb 14, 20259.409.489.269.279.276,595,700
Feb 13, 20259.449.619.339.429.427,368,750
Feb 12, 20259.339.499.259.489.485,937,350
Feb 11, 20259.389.439.219.339.334,223,450
Feb 10, 20259.239.479.119.369.366,997,950
Feb 7, 20259.149.299.079.219.217,319,650
Feb 6, 20259.009.148.939.149.144,028,350
Feb 5, 20259.069.078.888.998.993,546,895
Jan 27, 20259.209.288.989.009.003,252,700
Jan 24, 20259.069.138.939.129.124,156,100
Jan 23, 20259.259.339.059.059.054,645,110
Jan 22, 20259.409.409.009.119.115,082,950
Jan 21, 20259.389.499.259.389.386,145,853
Jan 20, 20259.319.429.159.359.356,787,850
Jan 17, 20259.499.529.189.259.2510,652,700
Jan 16, 20259.509.849.409.479.4716,353,900
Jan 15, 20259.009.128.768.848.846,766,850
Jan 14, 20258.339.018.338.988.9811,601,670
Jan 13, 20258.378.488.048.238.237,447,800
Jan 10, 20259.319.398.438.498.4911,132,930
Jan 9, 20259.509.549.329.409.408,630,650
Jan 8, 20259.169.658.999.659.6514,775,361
Jan 7, 20259.019.368.899.219.217,706,250
Jan 6, 20258.889.228.669.009.0010,106,760
Jan 3, 202510.0010.669.119.149.1418,189,342
Jan 2, 20259.8410.359.8110.0010.0014,362,911
Dec 31, 202410.3010.359.769.789.7811,065,290
Dec 30, 202410.4310.5010.1210.1910.1911,971,800
Dec 27, 20249.9010.609.7510.4010.4017,944,730
Dec 26, 20249.7910.059.669.969.969,251,100
Dec 25, 202410.1810.229.489.839.8312,786,850
Dec 24, 20249.7010.339.7010.1910.1919,501,800
Dec 23, 202410.2610.429.689.809.8019,236,120
Dec 20, 20249.5511.459.5510.4310.4329,877,820
Dec 19, 20249.289.669.289.549.544,685,450
Dec 18, 20249.419.619.189.399.395,477,900
Dec 17, 20249.969.979.409.459.458,500,350
Dec 16, 202410.0410.259.869.959.958,903,300
Dec 13, 202410.1310.299.969.999.999,129,294
Dec 12, 202410.0410.379.9610.2810.2811,577,994
Dec 11, 20249.8110.119.8110.0510.058,482,901
Dec 10, 20249.9610.169.799.879.8713,389,051
Dec 9, 20249.759.829.529.639.636,092,301
Dec 6, 20249.879.939.609.769.768,860,050
Dec 5, 20249.8010.189.719.859.8511,093,900
Dec 4, 20249.8610.409.7010.0510.0519,007,185
Dec 3, 20249.499.959.309.839.8313,488,907
Dec 2, 20249.489.679.429.549.548,753,790
Nov 29, 20249.129.609.079.449.449,727,100
Nov 28, 20249.299.379.079.129.126,876,700
Nov 27, 20248.899.328.759.289.287,802,477
Nov 26, 20249.509.508.958.998.999,158,244
Nov 25, 20249.309.769.169.509.508,917,150
Nov 22, 20249.9510.219.329.429.4215,348,340
Nov 21, 202410.2410.6910.0310.0910.0919,862,745
Nov 20, 20249.8211.369.6910.4810.4828,169,775
Nov 19, 20249.6410.299.3810.0410.0422,012,347
Nov 18, 20249.279.858.769.819.8121,482,332
Nov 15, 20249.099.299.009.289.289,974,997
Nov 14, 20249.119.188.929.149.147,174,400
Nov 13, 20249.129.258.919.189.185,995,300
Nov 12, 20249.279.489.059.219.219,860,350
Nov 11, 20249.309.399.129.359.3510,471,750
Nov 8, 20249.209.408.959.409.4014,722,437
Nov 7, 20248.759.098.659.089.089,597,512
Nov 6, 20248.858.958.708.778.777,322,140
Nov 5, 20248.768.908.708.898.897,864,900
Nov 4, 20248.598.978.518.798.796,378,150
Nov 1, 20249.139.198.608.618.619,271,600
Oct 31, 202410.1310.139.069.159.1517,054,950
Oct 30, 20248.608.958.608.938.937,738,400
Oct 29, 20249.089.088.718.748.746,902,050
Oct 28, 20248.909.098.799.089.087,083,700
Oct 25, 20248.648.928.598.828.826,827,500
Oct 24, 20248.648.778.568.608.604,335,600
Oct 23, 20248.858.888.588.738.736,992,300
Oct 22, 20248.748.968.658.888.886,382,220
Oct 21, 20248.808.928.708.788.788,441,327
Oct 18, 20248.618.958.558.808.807,827,047
Oct 17, 20248.758.998.588.598.597,504,433
Oct 16, 20248.608.918.468.728.728,225,388
Oct 15, 20249.249.468.848.878.8713,984,681
Oct 14, 20248.659.428.559.319.3115,647,636
Oct 11, 20249.059.508.678.898.8913,048,866
Oct 10, 20248.409.658.409.069.0614,522,694
Oct 9, 20249.319.348.158.368.3614,581,125
Oct 8, 202410.6310.639.009.899.8923,834,242
Sep 30, 20248.299.158.008.978.9716,064,385
Sep 27, 2024 0.08 Dividend
Sep 27, 20247.808.167.608.018.0110,126,247
Sep 26, 20247.697.777.527.777.697,275,028
Sep 25, 20247.567.857.507.787.7010,760,225
Sep 24, 20247.157.697.077.637.557,351,200
Sep 23, 20247.127.207.077.137.061,458,650
Sep 20, 20247.237.267.117.137.061,801,500
Sep 19, 20247.037.286.997.207.132,858,600
Sep 18, 20247.037.096.837.006.931,980,650
Sep 13, 20247.117.197.027.036.961,839,350
Sep 12, 20247.247.367.137.137.062,114,400
Sep 11, 20247.097.357.077.277.203,096,800
Sep 10, 20247.107.257.037.187.113,036,400
Sep 9, 20247.267.306.897.177.103,973,478
Sep 6, 20247.227.257.027.056.982,335,300
Sep 5, 20247.287.287.187.237.162,032,100
Sep 4, 20247.207.357.167.237.163,261,900
Sep 3, 20247.047.217.027.217.142,612,450
Sep 2, 20247.167.357.077.097.023,579,200
Aug 30, 20247.027.306.987.167.093,658,750
Aug 29, 20246.957.046.917.026.951,969,112
Aug 28, 20246.947.046.886.976.901,988,112
Aug 27, 20247.027.086.946.956.882,654,662
Aug 26, 20247.137.226.867.087.014,621,200
Aug 23, 20246.847.086.817.056.984,032,556
Aug 22, 20247.057.106.846.906.833,066,600
Aug 21, 20247.097.147.037.046.971,895,150
Aug 20, 20247.157.207.047.077.002,726,472
Aug 19, 20247.207.317.107.147.074,367,084
Aug 16, 20247.467.567.187.227.1510,091,600
Aug 15, 20248.008.107.717.787.707,987,256
Aug 14, 20247.617.837.537.747.666,462,400
Aug 13, 20247.637.637.447.637.553,119,100
Aug 12, 20247.657.737.527.637.554,319,350
Aug 9, 20247.817.937.717.717.634,024,622
Aug 8, 20247.857.957.657.887.806,012,472
Aug 7, 20247.858.027.747.847.766,068,100
Aug 6, 20247.887.947.677.867.785,175,000
Aug 5, 20247.858.077.747.767.686,847,146
Aug 2, 20248.098.257.927.937.859,092,843
Aug 1, 20248.208.498.118.308.2113,497,604
Jul 31, 20248.348.518.038.348.2515,293,800
Jul 30, 20248.008.707.788.528.4320,128,154
Jul 29, 20248.069.337.918.368.2723,612,861
Jul 26, 20247.448.087.308.088.007,044,850
Jul 25, 20246.576.796.466.736.661,419,950
Jul 24, 20246.696.826.616.646.571,875,900
Jul 23, 20246.936.986.766.796.721,678,100
Jul 22, 20246.997.086.916.966.892,262,300
Jul 19, 20246.847.156.807.006.932,800,450
Jul 18, 20246.896.996.756.976.902,031,050
Jul 17, 20247.077.136.946.966.891,796,700
Jul 16, 20247.117.177.037.087.011,219,650
Jul 15, 20247.357.397.107.147.071,529,850
Jul 12, 20247.367.427.277.347.262,025,950
Jul 11, 20247.117.397.087.367.283,152,100
Jul 10, 20247.097.166.966.996.921,656,100
Jul 9, 20246.997.106.817.087.011,784,305
Jul 8, 20247.117.126.927.006.931,822,855
Jul 5, 20247.017.156.957.137.061,464,150
Jul 4, 20247.307.307.037.046.971,826,200
Jul 3, 20247.407.417.247.267.191,601,250
Jul 2, 20247.357.487.277.407.322,011,750
Jul 1, 20247.317.357.177.347.262,101,850
Jun 28, 20247.137.387.137.257.182,244,650
Jun 27, 20247.457.457.207.207.132,289,000
Jun 26, 20247.207.397.127.387.302,241,550
Jun 25, 20247.087.277.087.207.132,784,500
Jun 24, 20247.367.367.007.066.993,102,300
Jun 21, 20247.387.497.337.407.321,621,750
Jun 20, 20247.527.657.407.407.322,248,050
Jun 19, 20247.717.757.557.597.512,375,441
Jun 18, 20247.647.787.607.717.632,886,691
Jun 17, 20247.737.857.627.627.542,945,600
Jun 14, 20247.727.867.667.837.752,965,300
Jun 13, 20247.807.827.677.747.662,894,100
Jun 12, 20247.667.857.667.807.723,405,000
Jun 11, 20247.587.747.457.727.643,073,900
Jun 7, 20247.557.757.527.677.594,193,746
Jun 6, 20247.757.807.257.507.428,161,046
Jun 5, 20248.068.167.717.757.676,979,496
Jun 4, 20248.128.227.978.168.085,304,546
Jun 3, 20248.388.558.078.238.156,802,600
May 31, 20249.199.328.468.468.3712,879,500
May 30, 20249.509.659.139.269.167,682,300
May 29, 20249.259.609.109.469.368,180,900
May 28, 20249.239.509.119.319.218,029,900
May 27, 20249.409.709.089.369.2610,061,351
May 24, 20249.019.438.819.409.3011,014,400
May 23, 20249.019.308.809.109.018,579,050
May 22, 20249.269.369.039.078.988,588,500
May 21, 20249.189.459.029.399.2911,608,000
May 20, 20249.279.329.009.209.1112,059,500
May 17, 20249.509.809.349.449.3414,798,450
May 16, 20249.4310.439.219.829.7221,617,105
May 15, 20249.209.759.109.619.5122,212,346
May 14, 20249.099.448.979.269.1616,750,000
May 13, 20248.429.958.229.289.1821,908,200
May 10, 20248.528.628.228.518.429,085,200
May 9, 20248.448.648.408.498.407,203,350
May 8, 2024 0.20 Dividend
May 8, 20248.858.858.498.548.4510,087,550
May 7, 20249.069.138.869.038.7411,342,750
May 6, 20248.839.328.749.228.9215,440,167
Apr 30, 20248.589.178.538.918.6216,110,000
Apr 29, 20248.418.778.348.678.3910,807,792
Apr 26, 20248.358.708.308.508.2313,351,373
Apr 25, 20248.018.517.878.518.2415,813,623
Apr 24, 20248.238.247.858.167.9012,951,150
Apr 23, 20248.268.598.048.388.1116,176,450
Apr 22, 20249.519.988.498.538.2622,867,100
Apr 19, 20249.279.789.109.469.1623,096,360
Apr 18, 20249.6110.749.619.719.4030,415,023
Apr 17, 20248.8710.308.849.869.5430,351,137
Apr 16, 20248.279.997.889.379.0726,192,010
Apr 15, 20249.4210.508.219.228.9229,541,921
Apr 12, 20247.508.887.508.888.598,632,349
Apr 11, 20247.457.587.157.407.161,816,800
Apr 10, 20247.657.717.347.467.222,612,893
Apr 9, 20247.507.757.357.697.442,356,750
Apr 8, 20247.767.807.497.507.262,428,450
Apr 3, 20247.857.927.787.807.552,558,725
Apr 2, 20247.737.907.707.867.612,985,722
Apr 1, 20247.597.767.567.767.513,840,693
Mar 29, 20247.497.737.437.567.321,630,800
Mar 28, 20247.277.637.267.507.262,211,050
Mar 27, 20247.527.577.217.267.031,667,750
Mar 26, 20247.507.577.377.537.291,351,375
Mar 25, 20247.567.667.437.447.201,861,280
Mar 22, 20247.717.807.497.567.321,834,030
Mar 21, 20247.737.817.587.757.502,396,800
Mar 20, 20247.647.757.547.737.481,796,800
Mar 19, 20247.577.687.517.617.362,258,350
Mar 18, 20247.607.607.407.577.333,155,950
Mar 15, 20247.537.577.397.527.282,182,050
Mar 14, 20247.387.477.307.437.192,366,850
Mar 13, 20247.437.457.287.387.141,753,950
Mar 12, 20247.257.427.217.427.182,971,700
Mar 11, 20247.057.227.047.226.992,363,401
Mar 8, 20247.157.197.017.116.881,594,845
Mar 7, 20247.187.317.097.136.902,538,700
Mar 6, 20247.127.207.017.146.911,380,050
Mar 5, 20247.177.257.077.106.872,550,600