Shanghai Conant Optical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.88	32.18	30.20	31.62	31.62	2.00%	3,906,500
Jul 30, 2026	29.48	31.92	29.48	31.00	31.00	5.16%	5,188,100
Jul 29, 2026	29.50	30.16	28.40	29.48	29.48	0.07%	2,397,616
Jul 28, 2026	29.08	29.74	28.64	29.46	29.46	1.31%	2,360,700
Jul 27, 2026	29.32	29.60	28.54	29.08	29.08	-0.62%	2,056,200
Jul 24, 2026	29.40	29.40	28.28	29.26	29.26	-0.34%	2,314,200
Jul 23, 2026	29.50	31.08	29.04	29.36	29.36	-0.41%	2,081,890
Jul 22, 2026	29.62	29.82	28.48	29.48	29.48	-0.41%	1,640,500
Jul 21, 2026	28.40	29.98	27.26	29.60	29.60	4.37%	3,400,500
Jul 20, 2026	30.66	32.44	28.08	28.36	28.36	-6.59%	4,165,030
Jul 17, 2026	30.94	32.66	29.82	30.36	30.36	-0.65%	3,453,195
Jul 16, 2026	29.18	31.70	28.62	30.56	30.56	4.80%	3,394,159
Jul 15, 2026	30.50	31.48	27.84	29.16	29.16	-4.33%	3,070,510
Jul 14, 2026	30.40	30.68	29.40	30.48	30.48	0.33%	1,609,042
Jul 13, 2026	31.80	31.92	29.86	30.38	30.38	-4.41%	1,604,300
Jul 10, 2026	31.38	33.00	31.12	31.78	31.78	1.34%	2,573,800
Jul 9, 2026	32.36	32.68	30.70	31.36	31.36	-3.03%	2,050,700
Jul 8, 2026	34.92	35.40	29.92	32.34	32.34	-7.34%	1,860,725
Jul 7, 2026	36.74	38.00	34.72	34.90	34.90	-4.96%	2,151,700
Jul 6, 2026	36.08	38.64	36.08	36.72	36.72	1.77%	2,798,101
Jul 3, 2026	32.24	36.34	32.24	36.08	36.08	12.05%	3,991,463
Jul 2, 2026	31.50	33.26	31.42	32.20	32.20	2.48%	3,408,000
Jun 30, 2026	32.02	32.06	30.04	31.42	31.42	-1.81%	3,409,600
Jun 29, 2026	31.82	32.38	31.52	32.00	32.00	0.63%	1,721,500
Jun 26, 2026	33.16	33.16	31.38	31.80	31.80	-3.52%	1,624,400
Jun 25, 2026	33.58	33.58	31.86	32.96	32.96	-1.79%	3,155,250
Jun 24, 2026	35.24	35.50	33.46	33.56	33.56	-4.71%	1,570,000
Jun 23, 2026	36.50	37.24	34.84	35.22	35.22	-3.35%	1,658,100
Jun 22, 2026	37.80	37.80	35.84	36.44	36.44	-2.77%	2,031,554
Jun 18, 2026	38.64	38.64	37.00	37.48	37.48	-2.85%	3,028,200
Jun 17, 2026	38.56	38.80	37.72	38.58	38.58	0.10%	1,662,800
Jun 16, 2026	38.50	39.78	38.30	38.54	38.54	0.31%	1,924,481
Jun 15, 2026	38.60	39.20	37.84	38.42	38.42	0.18%	1,995,300
Jun 12, 2026	38.46	38.88	37.72	38.58	38.35	0.47%	2,423,523
Jun 11, 2026	39.06	39.28	37.24	38.40	38.17	-1.54%	2,377,600
Jun 10, 2026	39.06	39.40	37.50	39.00	38.77	-	1,647,257
Jun 9, 2026	39.02	39.68	38.18	39.00	38.77	-	3,040,004
Jun 8, 2026	41.98	41.98	38.86	39.00	38.77	-7.10%	2,253,800
Jun 5, 2026	42.10	42.76	41.22	41.98	41.73	-0.10%	2,091,059
Jun 4, 2026	42.48	42.60	41.18	42.02	41.77	-0.80%	2,093,690
Jun 3, 2026	42.92	42.92	41.62	42.36	42.11	0.24%	2,712,800
Jun 2, 2026	43.82	43.88	41.70	42.26	42.01	-3.30%	2,083,124
Jun 1, 2026	42.30	44.46	42.30	43.70	43.44	3.41%	1,929,000
May 29, 2026	44.54	45.66	41.78	42.26	42.01	-5.08%	2,893,400
May 28, 2026	45.64	45.64	43.96	44.52	44.25	-2.41%	2,087,900
May 27, 2026	46.02	46.76	44.88	45.62	45.35	-0.78%	1,254,700
May 26, 2026	45.26	46.44	44.04	45.98	45.71	1.64%	1,962,300
May 22, 2026	43.02	46.16	43.02	45.24	44.97	5.21%	2,417,000
May 21, 2026	44.78	45.88	42.98	43.00	42.74	-3.93%	1,431,200
May 20, 2026	43.12	45.02	42.80	44.76	44.49	3.90%	2,490,300