Shanghai Conant Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.66	35.76	34.90	35.64	35.64	-0.06%	1,359,400
Sep 30, 2026	37.00	37.86	35.32	35.66	35.66	-3.20%	2,268,900
Sep 29, 2026	37.20	37.62	36.54	36.84	36.84	-0.75%	1,706,813
Sep 28, 2026	38.40	38.64	36.88	37.12	37.12	-3.33%	2,040,208
Sep 25, 2026	40.12	40.12	37.02	38.40	38.40	-4.29%	2,670,400
Sep 24, 2026	43.32	43.98	39.74	40.12	40.12	-7.36%	4,796,375
Sep 23, 2026	47.90	47.90	43.30	43.54	43.31	-9.10%	2,766,200
Sep 22, 2026	44.00	48.74	44.00	47.90	47.64	9.06%	2,938,200
Sep 21, 2026	40.58	44.00	40.58	43.92	43.69	8.23%	2,018,340
Sep 18, 2026	40.20	41.54	39.80	40.58	40.36	1.20%	2,573,000
Sep 17, 2026	40.60	40.88	40.02	40.10	39.89	-1.23%	1,246,500
Sep 16, 2026	40.78	40.92	39.94	40.60	40.38	-0.44%	1,316,200
Sep 15, 2026	41.20	41.62	40.36	40.78	40.56	-1.02%	1,404,300
Sep 14, 2026	42.54	42.72	40.60	41.20	40.98	-3.15%	1,428,100
Sep 11, 2026	42.50	42.68	41.22	42.54	42.31	0.05%	1,282,900
Sep 10, 2026	44.14	44.24	42.26	42.52	42.29	-3.67%	1,298,386
Sep 9, 2026	43.92	44.60	43.76	44.14	43.90	0.50%	1,250,500
Sep 8, 2026	42.84	44.16	42.38	43.92	43.69	2.57%	1,406,160
Sep 7, 2026	42.10	43.60	41.84	42.82	42.59	1.71%	1,343,200
Sep 4, 2026	42.04	43.02	41.92	42.10	41.88	0.14%	1,308,600
Sep 3, 2026	42.60	42.86	41.42	42.04	41.82	-1.31%	1,721,800
Sep 2, 2026	42.64	42.94	41.90	42.60	42.37	-0.09%	1,476,100
Sep 1, 2026	44.36	44.36	41.42	42.64	42.41	-4.78%	1,888,600
Aug 31, 2026	45.50	46.20	43.88	44.78	44.54	-1.58%	1,807,638
Aug 28, 2026	44.14	45.58	43.08	45.50	45.26	3.08%	2,702,507
Aug 27, 2026	44.62	44.80	43.04	44.14	43.90	-1.08%	1,589,600
Aug 26, 2026	44.96	45.60	41.74	44.62	44.38	-0.76%	2,381,200
Aug 25, 2026	41.00	45.04	40.94	44.96	44.72	9.66%	2,890,361
Aug 24, 2026	39.96	41.34	39.60	41.00	40.78	2.60%	1,606,599
Aug 21, 2026	39.48	39.96	38.16	39.96	39.75	1.22%	1,416,545
Aug 20, 2026	38.44	39.92	38.12	39.48	39.27	2.71%	2,281,761
Aug 19, 2026	40.66	40.70	37.98	38.44	38.24	-5.46%	3,550,235
Aug 18, 2026	40.94	41.74	40.30	40.66	40.44	-0.68%	3,212,000
Aug 17, 2026	38.26	41.40	37.20	40.94	40.72	7.00%	3,348,028
Aug 14, 2026	38.20	38.66	37.52	38.26	38.06	0.16%	2,887,000
Aug 13, 2026	37.40	38.28	37.18	38.20	38.00	2.14%	2,200,900
Aug 12, 2026	36.14	37.50	36.02	37.40	37.20	3.49%	2,300,100
Aug 11, 2026	37.10	37.22	35.62	36.14	35.95	-2.59%	1,979,200
Aug 10, 2026	35.22	37.40	35.22	37.10	36.90	5.34%	3,441,800
Aug 7, 2026	35.32	35.64	34.26	35.22	35.03	-0.28%	1,856,700
Aug 6, 2026	36.06	36.30	34.74	35.32	35.13	-2.05%	2,561,700
Aug 5, 2026	33.76	36.72	33.60	36.06	35.87	6.81%	3,640,000
Aug 4, 2026	33.90	34.90	32.82	33.76	33.58	-0.41%	3,591,500
Aug 3, 2026	31.62	34.40	31.50	33.90	33.72	7.21%	4,066,138
Jul 31, 2026	30.88	32.18	30.20	31.62	31.45	2.00%	3,906,500
Jul 30, 2026	29.48	31.92	29.48	31.00	30.83	5.16%	5,188,100
Jul 29, 2026	29.50	30.16	28.40	29.48	29.32	0.07%	2,397,616
Jul 28, 2026	29.08	29.74	28.64	29.46	29.30	1.31%	2,360,700
Jul 27, 2026	29.32	29.60	28.54	29.08	28.93	-0.62%	2,056,200
Jul 24, 2026	29.40	29.40	28.28	29.26	29.10	-0.34%	2,314,200