Shanghai Conant Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	42.30	44.46	42.30	43.70	43.70	3.41%	1,929,000
May 29, 2026	44.54	45.66	41.78	42.26	42.26	-5.08%	2,893,400
May 28, 2026	45.64	45.64	43.96	44.52	44.52	-2.41%	2,087,900
May 27, 2026	46.02	46.76	44.88	45.62	45.62	-0.78%	1,254,700
May 26, 2026	45.26	46.44	44.04	45.98	45.98	1.64%	1,962,300
May 22, 2026	43.02	46.16	43.02	45.24	45.24	5.21%	2,417,000
May 21, 2026	44.78	45.88	42.98	43.00	43.00	-3.93%	1,431,200
May 20, 2026	43.12	45.02	42.80	44.76	44.76	3.90%	2,490,300
May 19, 2026	43.64	44.40	42.80	43.08	43.08	-1.24%	1,644,300
May 18, 2026	44.18	44.70	42.66	43.62	43.62	-1.27%	1,739,700
May 15, 2026	45.32	45.42	44.04	44.18	44.18	-2.52%	1,563,800
May 14, 2026	45.00	46.40	43.68	45.32	45.32	0.71%	2,091,300
May 13, 2026	44.40	45.14	43.84	45.00	45.00	1.35%	1,816,200
May 12, 2026	44.88	45.04	43.48	44.40	44.40	-1.07%	2,755,536
May 11, 2026	46.26	46.32	43.00	44.88	44.88	-3.11%	4,209,862
May 8, 2026	49.18	49.18	46.00	46.32	46.32	-5.82%	4,430,400
May 7, 2026	46.66	49.58	46.66	49.18	49.18	5.40%	1,992,638
May 6, 2026	45.64	47.22	45.16	46.66	46.66	2.23%	1,450,900
May 5, 2026	47.06	47.06	44.80	45.64	45.64	-3.02%	2,470,000
May 4, 2026	47.14	47.54	45.80	47.06	47.06	-0.17%	2,170,000
Apr 30, 2026	48.62	48.70	46.72	47.14	47.14	-3.04%	2,158,100
Apr 29, 2026	48.62	49.20	47.76	48.62	48.62	0.04%	1,805,000
Apr 28, 2026	51.05	51.50	48.00	48.60	48.60	-4.80%	3,028,100
Apr 27, 2026	52.00	52.20	50.00	51.05	51.05	-0.29%	2,106,912
Apr 24, 2026	51.25	52.50	49.96	51.20	51.20	-0.10%	2,714,326
Apr 23, 2026	50.80	52.25	48.14	51.25	51.25	3.96%	6,233,405
Apr 22, 2026	48.16	49.70	48.12	49.30	49.30	2.32%	1,425,905
Apr 21, 2026	48.76	48.76	47.00	48.18	48.18	-1.19%	1,397,200
Apr 20, 2026	47.20	48.98	46.60	48.76	48.76	3.31%	1,784,000
Apr 17, 2026	46.88	47.42	45.90	47.20	47.20	0.85%	1,685,600
Apr 16, 2026	47.08	47.98	45.80	46.80	46.80	-0.59%	1,345,400
Apr 15, 2026	47.60	48.50	45.80	47.08	47.08	-1.09%	2,366,328
Apr 14, 2026	46.48	48.60	46.48	47.60	47.60	3.03%	1,701,100
Apr 13, 2026	47.90	48.00	46.16	46.20	46.20	-3.63%	2,764,300
Apr 10, 2026	44.88	48.52	44.14	47.94	47.94	6.82%	3,275,908
Apr 9, 2026	44.20	46.94	44.18	44.88	44.88	2.00%	2,909,700
Apr 8, 2026	44.00	45.32	43.00	44.00	44.00	3.53%	6,519,472
Apr 2, 2026	46.20	47.38	42.24	42.50	42.50	-7.97%	6,008,108
Apr 1, 2026	47.02	47.68	43.46	46.18	46.18	-0.99%	6,830,400
Mar 31, 2026	52.95	53.65	46.16	46.64	46.64	-11.92%	4,418,260
Mar 30, 2026	54.50	54.50	51.95	52.95	52.95	-2.84%	1,132,500
Mar 27, 2026	53.50	54.65	52.15	54.50	54.50	1.77%	1,440,600
Mar 26, 2026	54.25	54.50	52.85	53.55	53.55	-1.29%	1,098,700
Mar 25, 2026	53.00	54.55	52.80	54.25	54.25	2.65%	1,376,724
Mar 24, 2026	50.50	53.45	50.40	52.85	52.85	5.70%	1,700,800
Mar 23, 2026	53.60	53.60	49.12	50.00	50.00	-6.72%	2,673,700
Mar 20, 2026	57.65	57.85	53.00	53.60	53.60	-7.03%	1,601,200
Mar 19, 2026	58.25	59.35	57.00	57.65	57.65	-1.03%	1,326,083
Mar 18, 2026	57.00	58.70	56.00	58.25	58.25	2.19%	904,500
Mar 17, 2026	56.50	58.20	55.85	57.00	57.00	0.88%	790,400