Skip to main content
logo
Hengtong Optic-Electric Co., Ltd. (SHA:600487)
China flag China · Delayed Price · Currency is CNY
20.02
+0.20 (1.01%)
At close: Dec 5, 2025

Hengtong Optic-Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 202520.7722.0820.6621.6821.682.65%77,809,830
Nov 4, 202522.0322.0320.9021.1221.12-4.04%79,679,400
Nov 3, 202522.1522.2321.4822.0122.01-1.57%71,270,320
Oct 31, 202522.6023.1022.3022.3622.36-0.75%88,911,170
Oct 30, 202522.4823.0822.1922.5322.530.22%119,914,200
Oct 29, 202521.6822.7421.6022.4822.484.46%119,506,100
Oct 28, 202522.0122.0821.3021.5221.52-1.69%86,998,620
Oct 27, 202521.7522.4621.7321.8921.892.00%98,562,050
Oct 24, 202521.3021.5021.1521.4621.462.00%69,805,900
Oct 23, 202520.7121.0620.2221.0421.040.48%53,663,930
Oct 22, 202521.3021.3620.6220.9420.94-0.24%53,833,570
Oct 21, 202520.7721.1420.7020.9920.991.89%63,819,440
Oct 20, 202520.7621.1720.5120.6020.600.98%50,142,160
Oct 17, 202521.7921.8720.3220.4020.40-4.58%70,825,390
Oct 16, 202521.8821.8821.3021.3821.38-1.70%48,632,480
Oct 15, 202520.9721.7920.8421.7521.754.42%82,249,120
Oct 14, 202522.2622.5420.7620.8320.83-5.96%115,496,100
Oct 13, 202521.1022.2921.1022.1522.15-1.82%90,777,820
Oct 10, 202523.8123.8122.4622.5622.56-6.43%129,935,700
Oct 9, 202522.9924.4822.9824.1124.114.96%147,279,200
Sep 30, 202523.2023.6922.7922.9722.97-0.69%116,902,800
Sep 29, 202522.7023.5022.6623.1323.131.54%113,962,700
Sep 26, 202522.7323.5622.6322.7822.78-0.65%136,834,200
Sep 25, 202522.6223.0022.1022.9322.931.42%141,080,400
Sep 24, 202521.8822.8421.5822.6122.612.59%141,738,700
Sep 23, 202523.1023.3021.5622.0422.04-3.63%161,644,500
Sep 22, 202522.6823.0621.9722.8722.87-0.13%170,396,900
Sep 19, 202523.2023.8522.6922.9022.903.06%296,449,600