Shanghai Conant Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	53.25	53.25	51.10	51.85	51.85	-2.63%	1,054,600
Dec 17, 2025	50.55	53.55	50.55	53.25	53.25	5.45%	1,461,641
Dec 16, 2025	51.40	51.70	49.80	50.50	50.50	-1.56%	1,096,100
Dec 15, 2025	54.95	54.95	50.60	51.30	51.30	-6.73%	1,265,700
Dec 12, 2025	50.50	55.00	50.50	55.00	55.00	10.00%	1,943,896
Dec 11, 2025	50.90	51.05	49.80	50.00	50.00	-1.67%	920,800
Dec 10, 2025	51.40	51.50	49.76	50.85	50.85	-0.88%	1,325,800
Dec 9, 2025	53.20	54.90	51.00	51.30	51.30	-3.57%	1,905,575
Dec 8, 2025	55.25	55.30	52.50	53.20	53.20	-3.45%	1,556,300
Dec 5, 2025	55.35	56.00	54.10	55.10	55.10	-0.36%	1,315,800
Dec 4, 2025	55.30	57.85	53.80	55.30	55.30	0.55%	2,111,000
Dec 3, 2025	54.60	55.75	54.15	55.00	55.00	0.27%	2,765,400
Dec 2, 2025	49.68	55.45	49.68	54.85	54.85	10.58%	5,269,500
Dec 1, 2025	48.70	49.70	47.64	49.60	49.60	1.85%	1,421,100
Nov 28, 2025	48.34	48.70	47.28	48.70	48.70	0.74%	1,732,970
Nov 27, 2025	46.48	49.50	46.44	48.34	48.34	4.00%	1,436,800
Nov 26, 2025	46.50	47.12	45.62	46.48	46.48	-0.04%	1,409,300
Nov 25, 2025	46.20	47.58	46.16	46.50	46.50	0.74%	1,244,900
Nov 24, 2025	44.54	46.32	44.54	46.16	46.16	3.68%	1,577,100
Nov 21, 2025	45.60	45.60	44.20	44.52	44.52	-2.37%	1,365,200
Nov 20, 2025	48.56	48.60	45.14	45.60	45.60	-6.06%	2,151,900
Nov 19, 2025	48.62	48.98	47.02	48.54	48.54	-0.16%	1,687,924
Nov 18, 2025	50.35	50.55	47.72	48.62	48.62	-3.44%	1,881,263
Nov 17, 2025	49.88	52.80	49.02	50.35	50.35	0.94%	2,346,000
Nov 14, 2025	52.20	52.25	49.38	49.88	49.88	-4.44%	1,983,180
Nov 13, 2025	52.20	52.30	50.90	52.20	52.20	-	2,519,700
Nov 12, 2025	49.80	52.50	49.38	52.20	52.20	4.82%	2,974,340
Nov 11, 2025	48.90	49.98	47.98	49.80	49.80	1.88%	3,924,428
Nov 10, 2025	49.68	49.68	47.90	48.88	48.88	-1.61%	1,565,500
Nov 7, 2025	49.20	50.20	48.04	49.68	49.68	0.98%	1,889,030
Nov 6, 2025	48.58	49.24	47.84	49.20	49.20	1.40%	2,104,600
Nov 5, 2025	47.70	48.64	46.62	48.52	48.52	1.72%	3,403,200
Nov 4, 2025	48.30	48.78	47.16	47.70	47.70	-1.24%	1,931,600
Nov 3, 2025	45.02	48.40	44.84	48.30	48.30	7.29%	2,966,000
Oct 31, 2025	44.40	45.66	44.20	45.02	45.02	1.40%	1,816,200
Oct 30, 2025	44.00	44.86	42.80	44.40	44.40	1.23%	2,074,420
Oct 28, 2025	43.76	44.00	42.50	43.86	43.86	0.23%	1,817,578
Oct 27, 2025	42.20	44.56	42.12	43.76	43.76	4.34%	2,299,300
Oct 24, 2025	38.60	42.36	38.60	41.94	41.94	8.65%	2,393,200
Oct 23, 2025	39.14	39.14	37.62	38.60	38.60	-1.38%	1,311,000
Oct 22, 2025	39.68	39.68	38.14	39.14	39.14	-1.36%	1,381,600
Oct 21, 2025	38.80	39.96	38.22	39.68	39.68	2.80%	1,703,829
Oct 20, 2025	38.04	40.44	38.04	38.60	38.60	1.53%	3,028,942
Oct 17, 2025	39.34	39.34	37.62	38.02	38.02	-3.36%	1,590,400