Hengtong Optic-Electric Co., Ltd. (SHA:600487)
China · Delayed Price · Currency is CNY 20.02
-0.28 (-1.38%)
Nov 17, 2025, 2:14 PM CST
Hengtong Optic-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.52 | 20.64 | 20.30 | 20.30 | 20.30 | -2.03% | 37,203,679 |
| Nov 13, 2025 | 20.60 | 20.90 | 20.50 | 20.72 | 20.72 | 0.73% | 35,520,342 |
| Nov 12, 2025 | 20.97 | 21.07 | 20.37 | 20.57 | 20.57 | -1.86% | 50,906,205 |
| Nov 11, 2025 | 21.46 | 21.69 | 20.90 | 20.96 | 20.96 | -1.87% | 56,270,690 |
| Nov 10, 2025 | 22.02 | 22.29 | 21.23 | 21.36 | 21.36 | -2.78% | 65,356,467 |
| Nov 7, 2025 | 21.98 | 22.17 | 21.70 | 21.97 | 21.97 | -1.17% | 48,259,171 |
| Nov 6, 2025 | 21.71 | 22.50 | 21.70 | 22.23 | 22.23 | 2.54% | 93,781,744 |
| Nov 5, 2025 | 20.77 | 22.08 | 20.66 | 21.68 | 21.68 | 2.65% | 77,809,833 |
| Nov 4, 2025 | 22.03 | 22.03 | 20.90 | 21.12 | 21.12 | -4.04% | 79,679,401 |
| Nov 3, 2025 | 22.15 | 22.23 | 21.48 | 22.01 | 22.01 | -1.57% | 71,270,324 |
| Oct 31, 2025 | 22.60 | 23.10 | 22.30 | 22.36 | 22.36 | -0.75% | 88,911,172 |
| Oct 30, 2025 | 22.48 | 23.08 | 22.19 | 22.53 | 22.53 | 0.22% | 119,914,233 |
| Oct 29, 2025 | 21.68 | 22.74 | 21.60 | 22.48 | 22.48 | 4.46% | 119,506,165 |
| Oct 28, 2025 | 22.01 | 22.08 | 21.30 | 21.52 | 21.52 | -1.69% | 86,998,627 |
| Oct 27, 2025 | 21.75 | 22.46 | 21.73 | 21.89 | 21.89 | 2.00% | 98,562,054 |
| Oct 24, 2025 | 21.30 | 21.50 | 21.15 | 21.46 | 21.46 | 2.00% | 69,805,903 |
| Oct 23, 2025 | 20.71 | 21.06 | 20.22 | 21.04 | 21.04 | 0.48% | 53,663,939 |
| Oct 22, 2025 | 21.30 | 21.36 | 20.62 | 20.94 | 20.94 | -0.24% | 53,833,578 |
| Oct 21, 2025 | 20.77 | 21.14 | 20.70 | 20.99 | 20.99 | 1.89% | 63,819,447 |
| Oct 20, 2025 | 20.76 | 21.17 | 20.51 | 20.60 | 20.60 | 0.98% | 50,142,165 |
| Oct 17, 2025 | 21.79 | 21.87 | 20.32 | 20.40 | 20.40 | -4.58% | 70,825,397 |
| Oct 16, 2025 | 21.88 | 21.88 | 21.30 | 21.38 | 21.38 | -1.70% | 48,632,480 |
| Oct 15, 2025 | 20.97 | 21.79 | 20.84 | 21.75 | 21.75 | 4.42% | 82,249,122 |
| Oct 14, 2025 | 22.26 | 22.54 | 20.76 | 20.83 | 20.83 | -5.96% | 115,496,198 |
| Oct 13, 2025 | 21.10 | 22.29 | 21.10 | 22.15 | 22.15 | -1.82% | 90,777,827 |
| Oct 10, 2025 | 23.81 | 23.81 | 22.46 | 22.56 | 22.56 | -6.43% | 129,935,734 |
| Oct 9, 2025 | 22.99 | 24.48 | 22.98 | 24.11 | 24.11 | 4.96% | 147,279,294 |
| Sep 30, 2025 | 23.20 | 23.69 | 22.79 | 22.97 | 22.97 | -0.69% | 116,902,832 |
| Sep 29, 2025 | 22.70 | 23.50 | 22.66 | 23.13 | 23.13 | 1.54% | 113,962,708 |
| Sep 26, 2025 | 22.73 | 23.56 | 22.63 | 22.78 | 22.78 | -0.65% | 136,834,221 |
| Sep 25, 2025 | 22.62 | 23.00 | 22.10 | 22.93 | 22.93 | 1.42% | 141,080,468 |
| Sep 24, 2025 | 21.88 | 22.84 | 21.58 | 22.61 | 22.61 | 2.59% | 141,738,777 |
| Sep 23, 2025 | 23.10 | 23.30 | 21.56 | 22.04 | 22.04 | -3.63% | 161,644,551 |
| Sep 22, 2025 | 22.68 | 23.06 | 21.97 | 22.87 | 22.87 | -0.13% | 170,396,943 |
| Sep 19, 2025 | 23.20 | 23.85 | 22.69 | 22.90 | 22.90 | 3.06% | 296,449,672 |
| Sep 18, 2025 | 20.34 | 22.22 | 20.33 | 22.22 | 22.22 | 10.00% | 189,319,721 |
| Sep 17, 2025 | 20.08 | 20.28 | 19.80 | 20.20 | 20.20 | 0.30% | 66,740,415 |
| Sep 16, 2025 | 20.09 | 20.21 | 19.53 | 20.14 | 20.14 | 0.30% | 96,193,182 |
| Sep 15, 2025 | 20.57 | 20.63 | 20.01 | 20.08 | 20.08 | -2.33% | 79,971,166 |
| Sep 12, 2025 | 20.85 | 21.14 | 20.50 | 20.56 | 20.56 | -1.86% | 103,425,162 |
| Sep 11, 2025 | 20.45 | 21.09 | 20.03 | 20.95 | 20.95 | 2.75% | 134,243,058 |
| Sep 10, 2025 | 20.01 | 20.86 | 19.80 | 20.39 | 20.39 | 2.98% | 129,815,820 |
| Sep 9, 2025 | 19.68 | 20.18 | 19.32 | 19.80 | 19.80 | 0.46% | 109,891,014 |
| Sep 8, 2025 | 20.11 | 20.12 | 19.39 | 19.71 | 19.71 | -1.94% | 103,291,107 |
| Sep 5, 2025 | 19.29 | 20.17 | 19.29 | 20.10 | 20.10 | 4.20% | 138,363,468 |
| Sep 4, 2025 | 21.58 | 21.68 | 18.82 | 19.29 | 19.29 | -7.70% | 210,352,581 |
| Sep 3, 2025 | 20.46 | 21.46 | 20.01 | 20.90 | 20.90 | 3.26% | 165,648,024 |
| Sep 2, 2025 | 20.91 | 22.01 | 19.99 | 20.24 | 20.24 | -2.27% | 180,921,917 |
| Sep 1, 2025 | 20.80 | 21.15 | 20.37 | 20.71 | 20.71 | 1.12% | 143,528,866 |
| Aug 29, 2025 | 20.78 | 20.97 | 20.20 | 20.48 | 20.48 | -0.15% | 172,651,844 |