Skip to main content
logo
Hengtong Optic-Electric Co., Ltd. (SHA:600487)
China flag China · Delayed Price · Currency is CNY
25.63
+0.72 (2.89%)
At close: Jan 16, 2026

Hengtong Optic-Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202625.2926.0025.1725.6325.632.89%144,045,818
Jan 15, 202624.8025.1024.4024.9124.91-0.16%72,336,000
Jan 14, 202624.0425.3324.0424.9524.953.74%144,673,900
Jan 13, 202625.1125.1123.7824.0524.05-3.95%143,626,900
Jan 12, 202624.5925.1024.2825.0425.041.83%115,234,200
Jan 9, 202624.4824.9124.1524.5924.590.04%79,833,330
Jan 8, 202624.9324.9924.3524.5824.58-1.36%83,079,510
Jan 7, 202624.6325.3824.5324.9224.921.34%112,667,300
Jan 6, 202624.8024.8024.2024.5924.59-0.85%102,666,600
Jan 5, 202624.9624.9624.5124.8024.800.28%85,578,740
Dec 31, 202524.5525.3924.3124.7324.731.10%101,633,700
Dec 30, 202524.8125.0024.3824.4624.46-1.96%82,713,610
Dec 29, 202525.4525.7524.7024.9524.95-1.96%106,314,500
Dec 26, 202525.4025.9225.0125.4525.45-0.20%117,262,700
Dec 25, 202526.7326.9125.4325.5025.50-5.31%164,680,600
Dec 24, 202526.1927.0826.1926.9326.932.75%148,761,400
Dec 23, 202525.9226.6825.5626.2126.210.27%227,875,600
Dec 22, 202524.4026.1424.2526.1426.1410.02%184,672,100
Dec 19, 202522.5824.2922.5023.7623.765.13%200,209,100
Dec 18, 202521.8022.9521.7722.6022.604.29%218,978,200
Dec 17, 202519.8821.9019.8821.6721.678.84%174,406,900
Dec 16, 202520.3220.3819.7119.9119.91-2.50%47,681,640
Dec 15, 202520.7420.8020.4020.4220.42-2.39%46,812,250
Dec 12, 202520.6321.1020.4220.9220.921.60%64,931,560
Dec 11, 202520.7921.0920.4720.5920.59-0.77%66,106,600
Dec 10, 202520.3520.8020.2820.7520.751.72%61,450,050
Dec 9, 202520.4820.6420.3020.4020.400.10%44,059,360
Dec 8, 202520.0520.6420.0520.3820.381.80%52,465,560
Dec 5, 202519.8220.0519.7020.0220.021.01%36,837,070
Dec 4, 202519.6319.9219.5019.8219.820.61%24,285,820
Dec 3, 202519.9120.0319.6819.7019.70-0.71%28,394,620
Dec 2, 202520.0020.0119.7619.8419.84-1.15%32,892,880
Dec 1, 202519.8320.2519.8320.0720.071.47%47,684,970
Nov 28, 202519.8019.8719.5619.7819.78-0.50%29,829,406
Nov 27, 202519.9020.1319.6719.8819.88-0.50%48,858,175
Nov 26, 202519.5320.1719.4919.9819.981.83%57,290,330
Nov 25, 202519.2019.9119.2019.6219.622.83%50,986,290
Nov 24, 202519.0919.2618.9119.0819.080.53%33,573,680
Nov 21, 202519.3119.4418.9418.9818.98-3.36%56,383,880
Nov 20, 202520.2120.2819.5619.6419.64-1.80%44,376,150
Nov 19, 202520.1220.3719.9420.0020.00-0.05%33,007,920
Nov 18, 202520.0020.2819.9420.0120.01-0.60%30,537,610
Nov 17, 202520.3020.4419.8520.1320.13-0.84%43,481,100
Nov 14, 202520.5220.6420.3020.3020.30-2.03%37,203,670
Nov 13, 202520.6020.9020.5020.7220.720.73%35,520,340
Nov 12, 202520.9721.0720.3720.5720.57-1.86%50,906,200
Nov 11, 202521.4621.6920.9020.9620.96-1.87%56,270,690
Nov 10, 202522.0222.2921.2321.3621.36-2.78%65,356,460
Nov 7, 202521.9822.1721.7021.9721.97-1.17%48,259,170
Nov 6, 202521.7122.5021.7022.2322.232.54%93,781,740