Skip to main content
logo
Hengtong Optic-Electric Co., Ltd. (SHA:600487)
China flag China · Delayed Price · Currency is CNY
20.13
+0.84 (4.35%)
Sep 5, 2025, 2:45 PM CST

Hengtong Optic-Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202519.2919.9619.2919.73-2.28%37,881,537
Sep 4, 202521.5821.6818.8219.2919.29-7.70%210,352,581
Sep 3, 202520.4621.4620.0120.9020.903.26%165,648,024
Sep 2, 202520.9122.0119.9920.2420.24-2.27%180,921,917
Sep 1, 202520.8021.1520.3720.7120.711.12%143,528,866
Aug 29, 202520.7820.9720.2020.4820.48-0.15%172,651,844
Aug 28, 202518.8820.7918.8820.5120.518.52%246,738,048
Aug 27, 202519.4719.7818.8918.9018.90-2.38%129,606,312
Aug 26, 202519.7519.8019.3519.3619.36-4.25%154,039,555
Aug 25, 202519.2820.3319.2220.2220.227.96%162,979,984
Aug 22, 202518.2518.8618.1818.7318.732.74%87,507,739
Aug 21, 202518.5018.5618.1118.2318.23-1.35%65,090,899
Aug 20, 202518.4618.5418.1218.4818.48-0.96%78,754,244
Aug 19, 202518.0319.0017.9818.6618.663.55%143,686,479
Aug 18, 202518.2018.2417.8918.0218.02-0.66%106,316,808
Aug 15, 202517.4918.4417.4818.1418.143.30%101,759,227
Aug 14, 202518.2518.3117.4817.5617.56-3.14%104,283,479
Aug 13, 202517.9018.1917.7518.1318.131.28%104,794,391
Aug 12, 202517.5517.9517.5017.9017.901.42%93,089,551
Aug 11, 202517.2518.1217.2517.6517.654.01%158,597,760
Aug 8, 202516.0617.2716.0316.9716.975.67%175,451,591
Aug 7, 202516.1016.2215.9016.0616.06-0.86%43,652,412
Aug 6, 202516.2716.3416.1016.2016.200.37%52,881,346
Aug 5, 202515.8016.2015.7916.1416.142.15%64,870,354
Aug 4, 202515.7015.9315.5915.8015.800.13%38,368,570
Aug 1, 202515.8216.2815.6715.7815.78-0.94%70,309,833
Jul 31, 202516.2516.5515.8615.9315.93-2.45%92,209,473
Jul 30, 202516.0616.5515.9016.3316.331.74%103,063,479
Jul 29, 202515.8516.0515.7216.0516.050.94%53,000,184
Jul 28, 202515.8115.9515.7715.9015.900.70%41,317,159
Jul 25, 202516.1016.1515.7415.7915.79-0.63%55,690,863
Jul 24, 202515.8415.9315.8115.8915.890.25%37,718,120
Jul 23, 202516.1516.1615.8015.8515.85-1.55%55,014,716
Jul 22, 202515.9016.1615.8016.1016.101.45%62,312,616
Jul 21, 202515.7915.9015.7315.8715.871.02%40,546,116
Jul 18, 202515.8815.9515.6415.7115.71-0.63%44,385,425
Jul 17, 202515.3516.0315.3315.8115.812.93%93,022,965
Jul 16, 202515.5215.6015.3315.3615.36-0.78%33,626,940
Jul 15, 202515.3815.6115.3315.4815.480.91%46,601,204
Jul 14, 202515.4015.4915.3015.3415.34-0.39%30,163,725
Jul 11, 202515.4015.5515.3615.4015.40-0.26%36,173,029
Jul 10, 202515.4115.5215.3715.4415.44-0.06%23,678,540
Jul 9, 202515.6615.7115.4215.4515.45-1.59%30,926,275
Jul 8, 202515.1615.8015.1615.7015.703.43%65,632,667
Jul 7, 202515.3815.4115.1415.1815.18-1.49%39,303,165
Jul 4, 202515.7915.8215.3815.4115.41-2.34%61,387,640
Jul 3, 202515.3715.8915.3715.7815.782.47%70,948,505
Jul 2, 202515.5515.7015.3715.4015.400.98%71,643,760
Jul 1, 202515.2515.2815.1515.2515.25-0.33%22,559,040
Jun 30, 202515.1415.3615.1015.3015.301.06%35,706,894