Shanghai - Delayed Quote CNY

Crystal Growth & Energy Equipment Co.,Ltd. (688478.SS)

Compare
27.45
-0.33
(-1.19%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202527.7927.7927.3427.4527.45811,840
Jan 14, 202526.6627.7826.4227.7827.781,585,405
Jan 13, 202526.0026.5725.4226.3826.381,301,867
Jan 10, 202527.1927.7026.1726.1726.171,092,857
Jan 9, 202526.7827.7626.7527.1527.15932,439
Jan 8, 202527.0527.5026.1527.0527.051,167,096
Jan 7, 202526.7727.2026.3627.1027.10992,548
Jan 6, 202526.7326.9626.1126.4426.441,130,176
Jan 3, 202528.9528.9526.8826.9026.901,763,015
Jan 2, 202528.2929.5627.8828.4028.402,569,583
Dec 31, 202429.9930.0128.2128.2128.213,418,734
Dec 30, 202430.8531.1329.9830.5530.551,391,887
Dec 27, 202431.0132.0730.8131.0831.081,831,470
Dec 26, 202430.9431.5030.3231.1531.151,485,008
Dec 25, 202431.2531.2530.1030.5030.501,672,662
Dec 24, 202431.2831.6830.2231.1031.101,773,583
Dec 23, 202432.6032.6530.8030.8230.822,292,396
Dec 20, 202431.0032.8930.7032.4332.432,829,995
Dec 19, 202430.0031.2730.0031.0331.031,683,366
Dec 18, 202430.6031.2529.6130.7630.762,946,293
Dec 17, 202431.3531.9330.5330.6830.682,106,789
Dec 16, 202432.2232.4831.2631.5231.521,929,843
Dec 13, 202433.2033.4632.1932.2232.222,441,038
Dec 12, 202433.6533.8932.5533.3633.362,322,925
Dec 11, 202433.5034.3033.3333.8333.832,649,003
Dec 10, 202434.8835.0033.5533.6533.653,350,580
Dec 9, 202434.0634.2432.9733.5833.582,956,483
Dec 6, 202432.0134.2931.7534.0534.054,459,761
Dec 5, 202431.7232.4931.7032.2932.291,586,184
Dec 4, 202433.3333.8531.8831.9431.942,569,286
Dec 3, 202433.8533.8632.5032.6332.632,212,616
Dec 2, 202432.6733.4532.6733.3433.342,209,617
Nov 29, 202432.1533.4531.4432.9632.962,872,813
Nov 28, 202432.3133.1331.8632.4132.412,208,037
Nov 27, 202431.1032.3629.9032.2732.272,658,182
Nov 26, 202432.0032.6131.0131.3831.382,065,631
Nov 25, 202431.6332.2731.1032.0632.062,103,251
Nov 22, 202433.2833.4331.0331.1831.183,112,052
Nov 21, 202432.6033.4032.3133.2733.272,991,959
Nov 20, 202432.1133.1831.8832.7732.772,900,564
Nov 19, 202431.3832.5830.8232.4732.473,554,104
Nov 18, 202433.1633.3330.8631.0331.033,846,817
Nov 15, 202435.3435.7933.0033.3733.375,202,919
Nov 14, 202436.3637.4934.8035.6535.657,646,972
Nov 13, 202434.0136.6033.3736.2036.207,485,748
Nov 12, 202435.0335.2833.5934.0034.005,561,242
Nov 11, 202432.4035.9932.2435.3035.308,239,456
Nov 8, 202431.8133.1831.3532.0132.014,756,342
Nov 7, 202430.5631.5030.4631.2131.212,858,769
Nov 6, 202430.7931.5030.4330.7530.753,860,997
Nov 4, 202428.4829.5028.3029.3329.332,116,954
Nov 1, 202430.2031.1628.5328.6028.603,042,171
Oct 31, 202429.3730.6729.1430.2930.292,903,550
Oct 29, 202431.0531.4530.0330.1030.104,034,816
Oct 28, 202431.9731.9931.1331.6731.673,294,878
Oct 25, 202430.6731.7530.6331.7031.703,517,687
Oct 24, 202430.3031.2030.0830.7030.702,643,453
Oct 23, 202431.5631.5630.5030.7830.783,252,160
Oct 22, 202431.0031.8030.3331.1531.153,899,143
Oct 21, 202430.2032.5029.9131.1231.126,828,763
Oct 18, 202427.5030.7527.5029.5629.564,819,194
Oct 17, 202427.8828.3927.3727.5527.552,219,136
Oct 16, 202427.0728.0027.0127.5427.542,515,704
Oct 15, 202428.7829.8628.1128.1828.183,131,383
Oct 14, 202428.0829.2027.1229.0929.093,115,679
Oct 11, 202430.1130.3027.3427.9927.993,701,970
Oct 10, 202433.3333.8930.4430.4430.444,346,177
Oct 9, 202432.0035.8732.0032.7532.757,190,463
Oct 8, 202435.1135.1431.6635.1435.148,417,250
Sep 30, 202426.0329.4325.7529.2829.285,159,542
Sep 27, 202423.6024.9423.6024.9024.901,786,728
Sep 26, 202422.3423.2222.1023.2223.221,558,120
Sep 25, 202422.8123.1422.2022.2722.271,870,226
Sep 24, 202421.2922.4021.1422.2822.281,903,510
Sep 23, 202421.7021.8721.0221.1021.101,341,081
Sep 20, 202422.1922.1921.5621.7421.74796,513
Sep 19, 202421.6522.3021.6522.0022.001,116,857
Sep 18, 202422.5522.5521.3221.8021.801,350,169
Sep 13, 202422.6522.9521.4221.4621.461,826,748
Sep 12, 202423.2323.5522.8322.8322.83848,346
Sep 11, 202423.1123.4523.0223.2123.21641,001
Sep 10, 202423.2723.5522.6423.3523.35830,251
Sep 9, 202422.9823.3922.5123.1423.14717,883
Sep 6, 202424.2824.3423.0023.0423.041,619,554
Sep 5, 202424.3924.6624.2124.3524.351,079,137
Sep 4, 202424.1324.6824.0624.2824.28793,210
Sep 3, 202424.3324.7824.1824.5224.52793,762
Sep 2, 202424.9825.2824.2424.2424.241,500,878
Aug 30, 202424.1025.3824.1025.0225.021,798,153
Aug 29, 202423.8024.5623.7124.3224.321,360,588
Aug 28, 202424.5624.7124.0024.0824.081,361,512
Aug 26, 202425.3525.7525.2225.2725.27901,302
Aug 23, 202424.6725.4524.4025.2625.261,183,423
Aug 22, 202425.4125.6624.6024.7724.771,220,573
Aug 21, 202425.4525.9125.3225.3525.351,014,887
Aug 20, 202426.3026.3725.3625.4425.441,467,230
Aug 19, 202427.3127.3126.2226.3426.341,889,273
Aug 16, 202426.1527.0625.8826.7026.702,288,664
Aug 15, 202425.7526.7925.7526.1026.102,087,216
Aug 14, 202426.5827.0526.5026.6326.631,294,135
Aug 13, 202426.0926.5626.0326.4926.49928,300
Aug 12, 202426.4426.6625.8826.0926.09942,986
Aug 9, 202427.1727.5126.4326.4426.441,515,767
Aug 8, 202426.3526.9925.6726.4626.461,711,994
Aug 7, 202426.3926.8526.2726.4726.471,065,222
Aug 6, 202426.5126.9326.0226.5626.561,642,224
Aug 5, 202427.3527.8026.1926.2026.202,225,186
Aug 2, 202428.4528.8727.7127.8127.811,969,662
Aug 1, 202428.1529.2828.1528.8828.882,835,151
Jul 31, 202427.2828.2826.9628.1628.162,114,558
Jul 30, 202427.0027.7226.5927.2827.281,448,668
Jul 29, 202427.0727.4726.8127.0427.041,341,084
Jul 26, 202426.9727.3926.4127.0627.061,558,711
Jul 25, 202426.6127.3926.3126.9326.931,766,784
Jul 24, 202427.8028.0926.7726.8326.832,485,163
Jul 23, 202429.8129.8527.8127.8127.812,988,518
Jul 22, 202429.6830.1529.4129.7729.772,508,031
Jul 19, 202428.4529.9628.1029.5329.533,408,357
Jul 18, 202429.2229.2227.7028.7328.732,601,113
Jul 17, 202429.7829.8828.8028.9628.961,808,641
Jul 16, 202429.2929.8828.6929.8029.802,192,099
Jul 15, 202430.0030.4029.3029.4029.401,816,207
Jul 12, 202429.6030.0029.0129.7729.772,060,702
Jul 11, 202430.0030.4329.5629.8729.873,234,485
Jul 10, 202429.0030.0328.7529.5829.583,826,176
Jul 9, 202426.8828.6826.7628.6828.682,505,999
Jul 8, 202427.5528.1526.9227.0627.061,496,921
Jul 5, 202426.9027.7226.5327.5527.551,516,961
Jul 4, 202428.1828.7126.9927.0127.012,085,754
Jul 3, 202428.3428.9627.3628.2828.282,446,089
Jul 2, 202428.8029.2828.3128.3528.351,410,208
Jul 1, 202429.1029.1628.2128.8028.801,875,419
Jun 28, 202428.6429.7728.5229.1229.122,246,501
Jun 27, 202429.4530.2828.7128.8028.802,692,707
Jun 26, 202428.0029.6127.9229.4529.452,778,733
Jun 25, 202430.7130.7828.2228.4328.434,120,566
Jun 24, 202432.6032.9530.0130.2030.204,757,645
Jun 21, 202432.2033.3331.5532.9432.944,921,237
Jun 20, 202430.6033.8430.5632.6532.657,759,177
Jun 19, 202430.9031.3129.8130.5530.554,047,130
Jun 18, 2024 0.20 Dividend
Jun 18, 202431.2431.4430.5130.9630.963,375,030
Jun 17, 202431.5932.0831.2031.5631.363,960,886
Jun 14, 202432.3132.6531.5131.8531.654,709,268
Jun 13, 202432.0233.9531.1433.1732.968,053,719
Jun 12, 202431.6233.6730.8231.7231.525,270,303
Jun 11, 202427.9929.2626.8729.2529.062,207,116
Jun 7, 202427.8828.4827.5427.9927.811,120,936
Jun 6, 202428.8630.0027.5627.6627.481,778,439
Jun 5, 202429.0829.7528.6028.6828.501,186,948
Jun 4, 202430.1930.2328.4029.0328.851,873,574
Jun 3, 202430.5531.1030.0230.3430.151,690,687
May 31, 202430.1630.7829.9030.2530.061,344,050
May 30, 202429.3330.4028.9130.0229.831,439,894
May 29, 202429.6030.2629.1629.3329.141,298,408
May 28, 202429.8930.8829.6429.6729.481,967,672
May 27, 202428.8029.7527.8929.6029.411,408,451
May 24, 202429.3629.8128.3828.5028.321,038,021
May 23, 202430.2030.2829.2829.4029.211,243,601
May 22, 202429.1630.4329.1630.4330.241,643,404
May 21, 202430.0330.1928.9729.0428.861,451,056
May 20, 202430.0930.5829.7129.9829.791,325,501
May 17, 202429.6330.2529.6130.0829.891,128,171
May 16, 202429.8330.4129.5729.5829.39848,566
May 15, 202430.1330.4929.3229.3529.16741,870
May 14, 202429.6030.1029.5029.9429.751,008,698
May 13, 202430.4030.6029.1329.3029.111,524,480
May 10, 202431.8331.9630.4830.5330.341,419,486
May 9, 202431.6632.4431.6431.8331.631,090,753
May 8, 202432.0732.7731.5031.6431.441,179,196
May 7, 202432.2233.2832.0132.7032.491,551,811
May 6, 202432.4632.9831.4032.0531.851,757,583
Apr 30, 202431.9032.4530.8332.1031.902,595,546
Apr 29, 202429.7930.9629.2730.8330.631,929,860
Apr 26, 202428.0129.5827.8629.2329.041,903,121
Apr 25, 202427.7128.6027.6028.0027.821,439,473
Apr 24, 202426.5628.4026.5628.0827.901,776,506
Apr 23, 202425.2526.6525.2526.5426.371,411,806
Apr 22, 202425.5025.7624.5025.3625.201,099,582
Apr 19, 202425.9126.0025.0225.3525.191,150,287
Apr 18, 202426.5026.7825.6026.2126.041,580,792
Apr 17, 202425.5026.9325.5026.8126.641,825,294
Apr 16, 202426.7826.9025.0025.0024.841,791,362
Apr 15, 202427.6828.3026.7127.2227.051,215,040
Apr 12, 202428.4828.8028.0028.1027.92974,474
Apr 11, 202428.5029.2628.1928.3728.191,066,355
Apr 10, 202430.1330.1328.5328.8028.621,053,964
Apr 9, 202429.3930.5729.2030.1829.991,100,769
Apr 8, 202431.1631.3929.4029.5029.311,450,771
Apr 3, 202431.6431.9030.6031.1430.94910,474
Apr 2, 202432.5832.5831.2631.7331.531,202,294
Apr 1, 202431.6232.5431.4032.3632.151,636,697
Mar 29, 202430.3031.4230.0031.3731.171,604,575
Mar 28, 202429.8631.4829.1030.4030.211,961,700
Mar 27, 202431.5031.6729.2929.4329.241,729,281
Mar 26, 202432.0832.6530.8231.3031.101,647,931
Mar 25, 202433.8834.2632.1832.2232.022,331,787
Mar 22, 202435.1035.8433.9234.0733.851,946,745
Mar 21, 202436.4536.7134.9035.1034.882,202,449
Mar 20, 202435.5736.6635.3035.8735.642,279,839
Mar 19, 202435.5335.9634.8235.5735.341,940,006
Mar 18, 202434.5035.5334.3835.5335.301,821,922
Mar 15, 202433.9634.4333.4634.4234.201,307,337
Mar 14, 202435.1935.1933.4134.0333.811,605,965
Mar 13, 202435.3135.7535.0135.2034.981,806,069
Mar 12, 202434.4835.7834.2135.4835.262,668,198
Mar 11, 202434.8734.8733.4134.4234.203,082,616
Mar 8, 202433.9734.6433.4134.4234.201,463,309
Mar 7, 202434.8636.1233.8633.8733.661,709,725
Mar 6, 202434.5735.3033.6134.6934.471,493,530
Mar 5, 202434.8336.2234.2134.5834.361,550,074
Mar 4, 202436.0436.2634.6835.7035.471,672,983
Mar 1, 202435.9036.4035.2635.7335.502,082,516
Feb 29, 202433.7936.7833.7935.9235.692,327,294
Feb 28, 202436.8038.2533.9634.2133.993,404,567
Feb 27, 202435.4936.8034.8836.8036.572,260,366
Feb 26, 202436.0037.3434.8735.6735.442,254,013
Feb 23, 202434.5636.3634.5235.8835.652,817,933
Feb 22, 202432.7033.3732.2733.3033.091,269,044
Feb 21, 202432.0034.5631.8432.8032.591,798,257
Feb 20, 202432.4333.0031.4932.8132.601,626,655
Feb 19, 202430.0032.8529.8831.8831.683,466,429
Feb 8, 202426.6129.9626.1029.7029.513,014,001
Feb 7, 202428.0028.6725.6026.5926.423,232,292
Feb 6, 202425.2528.7224.2827.6827.502,890,065
Feb 5, 202430.1830.3825.1525.4725.312,553,548
Feb 2, 202432.5533.0029.3130.4430.251,964,382
Feb 1, 202432.6633.6531.7432.5932.381,510,384
Jan 31, 202435.3335.3331.9632.4332.222,076,794
Jan 30, 202435.8036.7734.8734.9734.751,110,371
Jan 29, 202437.7038.2636.2036.3036.071,615,776
Jan 26, 202438.9939.2037.0037.3637.122,028,543
Jan 25, 202438.2639.5837.4039.1938.941,785,102
Jan 24, 202440.1740.5736.4638.2638.022,517,728
Jan 23, 202439.7140.7238.6040.1939.941,330,346
Jan 22, 202441.7142.4138.8939.5839.331,212,217
Jan 19, 202442.1043.6041.6842.2341.961,195,925
Jan 18, 202441.7042.4640.6842.2942.02981,236
Jan 17, 202444.4044.4041.5941.8841.611,089,218
Jan 16, 202443.0044.1842.8544.0843.80937,710
Jan 15, 202442.7844.9042.6343.1442.87650,307