Ningbo Yongxin Optics Co.,Ltd (SHA:603297)
China · Delayed Price · Currency is CNY 100.62
-3.19 (-3.07%)
Oct 17, 2025, 3:00 PM CST
SHA:603297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 104.55 | 106.48 | 102.50 | 103.81 | 103.81 | -2.78% | 1,891,628 |
| Oct 15, 2025 | 109.99 | 111.00 | 105.47 | 106.78 | 106.78 | -5.07% | 3,433,193 |
| Oct 14, 2025 | 118.01 | 118.84 | 109.60 | 112.48 | 112.48 | -4.23% | 4,776,544 |
| Oct 13, 2025 | 108.00 | 120.10 | 108.00 | 117.45 | 117.45 | 4.07% | 5,549,735 |
| Oct 10, 2025 | 108.71 | 115.20 | 107.35 | 112.86 | 112.86 | 2.04% | 4,027,856 |
| Oct 9, 2025 | 112.93 | 112.93 | 107.20 | 110.60 | 110.60 | -1.73% | 4,196,798 |
| Sep 30, 2025 | 113.00 | 114.58 | 111.60 | 112.55 | 112.55 | -0.53% | 2,963,142 |
| Sep 29, 2025 | 109.01 | 115.10 | 108.00 | 113.15 | 113.15 | 3.02% | 3,650,383 |
| Sep 26, 2025 | 112.89 | 113.99 | 108.92 | 109.83 | 109.83 | -4.40% | 4,260,590 |
| Sep 25, 2025 | 114.00 | 118.99 | 113.00 | 114.88 | 114.88 | -0.67% | 5,407,104 |
| Sep 24, 2025 | 113.98 | 119.22 | 111.03 | 115.66 | 115.66 | -1.99% | 6,886,993 |
| Sep 23, 2025 | 116.99 | 120.00 | 110.00 | 118.01 | 118.01 | -2.47% | 9,321,803 |
| Sep 22, 2025 | 130.00 | 130.00 | 117.83 | 121.00 | 121.00 | -7.58% | 11,242,650 |
| Sep 19, 2025 | 123.05 | 130.92 | 117.00 | 130.92 | 130.92 | 10.00% | 10,670,012 |
| Sep 18, 2025 | 119.02 | 119.02 | 115.11 | 119.02 | 119.02 | 10.00% | 6,545,951 |
| Sep 17, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 10.00% | 1,941,412 |
| Sep 16, 2025 | 98.20 | 98.60 | 96.30 | 98.36 | 98.36 | 0.69% | 1,369,538 |
| Sep 15, 2025 | 99.50 | 100.28 | 97.54 | 97.69 | 97.69 | -0.73% | 1,728,091 |
| Sep 12, 2025 | 98.65 | 99.88 | 97.68 | 98.41 | 98.41 | -0.56% | 1,742,059 |
| Sep 11, 2025 | 97.70 | 100.88 | 95.88 | 98.96 | 98.96 | 1.39% | 2,162,737 |
| Sep 10, 2025 | 97.50 | 99.77 | 97.35 | 97.60 | 97.60 | -0.85% | 1,706,735 |
| Sep 9, 2025 | 101.83 | 102.84 | 97.72 | 98.44 | 98.44 | -3.75% | 1,850,950 |
| Sep 8, 2025 | 104.48 | 105.16 | 99.36 | 102.28 | 102.28 | -0.85% | 2,544,862 |
| Sep 5, 2025 | 96.72 | 104.30 | 94.40 | 103.16 | 103.16 | 5.86% | 3,795,670 |
| Sep 4, 2025 | 106.56 | 109.10 | 97.45 | 97.45 | 97.45 | -10.00% | 4,198,143 |
| Sep 3, 2025 | 113.00 | 120.40 | 106.20 | 108.28 | 108.28 | -1.07% | 6,017,540 |
| Sep 2, 2025 | 119.36 | 120.77 | 108.63 | 109.45 | 109.45 | -5.95% | 5,472,253 |
| Sep 1, 2025 | 105.80 | 116.38 | 105.56 | 116.38 | 116.38 | 10.00% | 5,175,720 |
| Aug 29, 2025 | 106.41 | 107.90 | 105.10 | 105.80 | 105.80 | -2.02% | 2,608,797 |
| Aug 28, 2025 | 99.00 | 109.56 | 99.00 | 107.98 | 107.98 | 8.41% | 5,402,319 |
| Aug 27, 2025 | 102.00 | 105.08 | 99.28 | 99.60 | 99.60 | -2.90% | 2,478,430 |
| Aug 26, 2025 | 98.87 | 104.32 | 98.52 | 102.57 | 102.57 | 3.52% | 2,649,224 |
| Aug 25, 2025 | 100.09 | 100.30 | 97.81 | 99.08 | 99.08 | -0.18% | 2,095,467 |
| Aug 22, 2025 | 97.60 | 100.96 | 97.06 | 99.26 | 99.26 | 1.68% | 1,808,752 |
| Aug 21, 2025 | 100.50 | 100.51 | 97.05 | 97.62 | 97.62 | -2.87% | 1,721,360 |
| Aug 20, 2025 | 98.18 | 100.98 | 96.30 | 100.50 | 100.50 | 2.34% | 1,879,983 |
| Aug 19, 2025 | 99.96 | 101.28 | 97.28 | 98.20 | 98.20 | -1.69% | 2,169,255 |
| Aug 18, 2025 | 97.09 | 99.96 | 95.10 | 99.89 | 99.89 | 3.93% | 2,720,187 |
| Aug 15, 2025 | 91.65 | 97.32 | 91.38 | 96.11 | 96.11 | 4.56% | 2,608,520 |
| Aug 14, 2025 | 94.57 | 94.60 | 91.62 | 91.92 | 91.92 | -2.47% | 1,856,153 |
| Aug 13, 2025 | 91.98 | 94.95 | 91.76 | 94.25 | 94.25 | 2.41% | 2,615,554 |
| Aug 12, 2025 | 89.05 | 93.30 | 88.40 | 92.03 | 92.03 | 2.87% | 2,946,594 |
| Aug 11, 2025 | 87.28 | 89.48 | 87.24 | 89.46 | 89.46 | 2.19% | 1,338,600 |
| Aug 8, 2025 | 89.00 | 89.09 | 87.33 | 87.54 | 87.54 | -1.81% | 1,117,801 |
| Aug 7, 2025 | 90.35 | 90.70 | 88.92 | 89.15 | 89.15 | -0.94% | 979,651 |
| Aug 6, 2025 | 87.86 | 91.35 | 87.50 | 90.00 | 90.00 | 2.13% | 2,074,601 |
| Aug 5, 2025 | 87.75 | 88.49 | 87.38 | 88.12 | 88.12 | 0.46% | 598,000 |
| Aug 4, 2025 | 86.31 | 87.80 | 86.31 | 87.72 | 87.72 | 0.67% | 624,516 |
| Aug 1, 2025 | 86.42 | 87.84 | 86.21 | 87.14 | 87.14 | 0.40% | 722,191 |
| Jul 31, 2025 | 87.79 | 88.60 | 86.43 | 86.79 | 86.79 | -1.14% | 1,013,960 |