Skip to main content
Crystal Clear Electronic Material Co.,Ltd (SHE:300655)
China flag China · Delayed Price · Currency is CNY
16.01
-0.16 (-0.99%)
At close: Dec 5, 2025

SHE:300655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1716.2615.6716.0116.01-0.99%65,545,570
Dec 4, 202516.6516.7416.1616.1716.17-4.55%93,211,590
Dec 3, 202516.3217.0616.0216.9416.943.99%152,736,100
Dec 2, 202516.0016.4715.9116.2916.29-1.09%93,294,250
Dec 1, 202515.2916.5815.2116.4716.477.02%137,767,800
Nov 28, 202515.5815.8215.3315.3915.39-0.45%66,272,130
Nov 27, 202515.1215.9615.0815.4615.462.11%105,431,300
Nov 26, 202515.5515.5615.1015.1415.14-3.44%74,084,220
Nov 25, 202515.7116.0915.4515.6815.68-0.38%91,981,107
Nov 24, 202515.2116.0215.1315.7415.744.38%107,940,137
Nov 21, 202515.1315.9015.0115.0815.08-2.84%101,893,300
Nov 20, 202516.1216.2815.4815.5215.52-0.96%86,779,840
Nov 19, 202515.2215.9815.2215.6715.672.69%84,648,580
Nov 18, 202515.6015.6915.1015.2615.26-3.48%71,332,820
Nov 17, 202516.2016.7015.7015.8115.812.46%77,580,830
Nov 14, 202515.9016.0115.4315.4315.43-4.40%55,602,320
Nov 13, 202515.7216.3815.6716.1416.142.67%64,834,990
Nov 12, 202515.9716.0115.4415.7215.72-2.96%61,378,340
Nov 11, 202516.7816.8816.0916.2016.20-2.88%72,873,330
Nov 10, 202516.8917.1416.5316.6816.68-1.48%70,935,740
Nov 7, 202516.5717.2516.3116.9316.930.24%88,067,870
Nov 6, 202516.6717.1216.6716.8916.891.69%96,380,010
Nov 5, 202516.5216.7016.2316.6116.61-1.72%69,897,990
Nov 4, 202517.4917.5816.7316.9016.90-2.76%78,120,440
Nov 3, 202517.4417.5516.7417.3817.38-0.40%94,909,740
Oct 31, 202517.9218.2017.3817.4517.45-0.91%105,082,500
Oct 30, 202518.3118.5817.6017.6117.61-4.50%131,999,700
Oct 29, 202518.1718.7317.8418.4418.441.04%194,118,000
Oct 28, 202516.7619.5616.7618.2518.254.23%309,235,700
Oct 27, 202516.7118.0416.7117.5117.5116.50%285,241,700
Oct 24, 202514.7015.5414.7015.0315.038.29%148,825,500
Oct 23, 202513.6513.9013.1913.8813.880.95%54,982,060
Oct 22, 202513.8114.0713.6413.7513.75-1.29%43,011,160
Oct 21, 202513.8014.0913.4013.9313.931.90%56,125,270
Oct 20, 202513.9714.3313.6613.6713.67-0.22%59,267,060
Oct 17, 202515.1915.5513.6113.7013.69-9.93%94,268,690
Oct 16, 202515.5515.7515.1815.2115.20-3.92%56,133,200
Oct 15, 202515.8515.9514.9315.8315.82-0.06%88,662,140
Oct 14, 202516.3516.3615.6515.8415.83-3.94%118,941,700
Oct 13, 202514.7016.4914.5816.4916.488.13%148,708,700
Oct 10, 202514.8015.3014.6815.2515.241.67%94,572,800
Oct 9, 202515.2815.9015.0015.0014.99-2.28%121,453,200
Sep 30, 202514.7615.3614.4615.3515.345.35%107,330,200
Sep 29, 202514.6014.8314.2914.5714.56-0.07%79,779,240
Sep 26, 202515.1615.4614.5614.5814.57-4.95%109,314,800
Sep 25, 202515.1115.8814.8115.3415.331.19%150,287,700
Sep 24, 202514.3515.9414.1215.1615.155.64%200,773,200
Sep 23, 202513.6514.3513.5214.3514.345.21%139,254,700
Sep 22, 202513.5613.7813.3013.6413.630.66%91,874,840
Sep 19, 202512.9514.1612.8713.5513.543.75%132,304,400