Shanghai Conant Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.55	59.00	56.95	59.00	59.00	2.43%	1,791,200
Mar 5, 2026	58.80	60.35	57.25	57.60	57.60	-0.95%	999,138
Mar 4, 2026	58.00	58.35	56.00	58.15	58.15	0.26%	860,594
Mar 3, 2026	60.70	60.85	57.20	58.00	58.00	-4.53%	1,791,391
Mar 2, 2026	61.60	61.60	59.50	60.75	60.75	-1.38%	1,405,400
Feb 27, 2026	62.50	62.55	59.85	61.60	61.60	-1.44%	1,728,000
Feb 26, 2026	62.30	63.05	62.05	62.50	62.50	0.32%	725,400
Feb 25, 2026	62.90	63.50	61.80	62.30	62.30	-0.95%	716,000
Feb 24, 2026	64.80	65.40	62.40	62.90	62.90	-2.93%	726,037
Feb 23, 2026	64.00	66.50	64.00	64.80	64.80	1.65%	824,600
Feb 20, 2026	63.55	64.35	62.70	63.75	63.75	0.31%	844,100
Feb 16, 2026	62.90	64.55	62.30	63.55	63.55	1.03%	488,000
Feb 13, 2026	63.75	63.75	61.60	62.90	62.90	-1.33%	864,600
Feb 12, 2026	61.15	65.00	61.15	63.75	63.75	4.17%	1,785,797
Feb 11, 2026	62.20	63.00	60.80	61.20	61.20	-1.45%	906,200
Feb 10, 2026	62.35	63.75	61.65	62.10	62.10	-0.40%	1,683,000
Feb 9, 2026	59.40	62.50	59.40	62.35	62.35	4.97%	1,099,700
Feb 6, 2026	60.30	62.00	58.90	59.40	59.40	-1.49%	1,097,300
Feb 5, 2026	60.80	61.60	59.35	60.30	60.30	-1.07%	1,115,400
Feb 4, 2026	61.90	61.90	57.25	60.95	60.95	-1.53%	2,930,800
Feb 3, 2026	61.45	64.25	61.10	61.90	61.90	0.73%	1,532,187
Feb 2, 2026	63.30	63.45	59.05	61.45	61.45	-1.76%	1,511,900
Jan 30, 2026	61.70	64.05	61.15	62.55	62.55	1.38%	1,380,100
Jan 29, 2026	60.85	62.00	59.05	61.70	61.70	1.56%	1,061,800
Jan 28, 2026	61.10	62.45	59.70	60.75	60.75	-0.33%	1,679,600
Jan 27, 2026	59.20	65.35	58.20	60.95	60.95	4.19%	3,390,930
Jan 26, 2026	60.30	60.30	56.90	58.50	58.50	-2.99%	4,838,538
Jan 23, 2026	61.15	62.35	59.75	60.30	60.30	-1.31%	2,973,236
Jan 22, 2026	61.60	63.00	60.25	61.10	61.10	-0.81%	2,887,785
Jan 21, 2026	62.15	62.40	60.25	61.60	61.60	-0.88%	3,943,700
Jan 20, 2026	62.10	63.80	61.00	62.15	62.15	0.16%	3,117,649
Jan 19, 2026	60.45	64.50	60.45	62.05	62.05	2.73%	3,922,400
Jan 16, 2026	54.65	61.20	54.65	60.40	60.40	10.52%	5,041,600
Jan 15, 2026	56.65	57.00	54.05	54.65	54.65	-3.45%	1,649,200
Jan 14, 2026	53.00	56.95	52.80	56.60	56.60	8.33%	4,045,100
Jan 13, 2026	55.00	56.35	51.60	52.25	52.25	-5.00%	1,782,100
Jan 12, 2026	54.45	55.15	53.35	55.00	55.00	1.01%	1,097,500
Jan 9, 2026	53.95	54.80	52.85	54.45	54.45	0.93%	1,251,439
Jan 8, 2026	55.70	58.65	53.20	53.95	53.95	-2.88%	2,568,900
Jan 7, 2026	53.55	56.95	53.30	55.55	55.55	3.83%	1,335,500
Jan 6, 2026	53.85	55.90	51.95	53.50	53.50	-0.65%	1,361,300
Jan 5, 2026	54.20	55.20	51.75	53.85	53.85	-0.46%	1,770,734
Jan 2, 2026	54.00	54.20	52.90	54.10	54.10	0.19%	1,114,200
Dec 31, 2025	53.60	55.35	53.25	54.00	54.00	4.25%	1,019,971
Dec 30, 2025	52.30	52.40	51.20	51.80	51.80	-0.67%	919,092
Dec 29, 2025	53.45	54.30	51.75	52.15	52.15	-2.43%	959,300
Dec 24, 2025	53.70	54.35	52.75	53.45	53.45	-0.37%	451,134
Dec 23, 2025	54.60	54.60	52.90	53.65	53.65	-1.47%	797,200
Dec 22, 2025	53.75	54.70	52.65	54.45	54.45	1.40%	1,120,400
Dec 19, 2025	51.85	54.90	51.65	53.70	53.70	3.57%	1,261,494