Ningbo Yongxin Optics Co.,Ltd (SHA:603297)
China · Delayed Price · Currency is CNY 119.39
-3.53 (-2.87%)
At close: Mar 6, 2026
SHA:603297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.76 | 123.39 | 118.90 | 119.17 | - | -3.05% | 1,333,000 |
| Mar 5, 2026 | 121.28 | 127.98 | 120.10 | 122.92 | 122.92 | 5.24% | 2,045,246 |
| Mar 4, 2026 | 118.95 | 120.49 | 116.19 | 116.80 | 116.80 | -2.41% | 1,289,944 |
| Mar 3, 2026 | 126.70 | 128.46 | 119.01 | 119.69 | 119.69 | -5.28% | 1,791,453 |
| Mar 2, 2026 | 125.97 | 128.78 | 125.15 | 126.36 | 126.36 | -2.01% | 1,701,787 |
| Feb 27, 2026 | 126.00 | 129.80 | 124.50 | 128.95 | 128.95 | 2.26% | 2,059,353 |
| Feb 26, 2026 | 122.08 | 126.66 | 122.01 | 126.10 | 126.10 | 3.29% | 1,940,451 |
| Feb 25, 2026 | 122.70 | 124.07 | 121.00 | 122.08 | 122.08 | -0.31% | 1,700,091 |
| Feb 24, 2026 | 122.48 | 125.87 | 122.03 | 122.46 | 122.46 | -1.64% | 1,967,300 |
| Feb 13, 2026 | 117.10 | 127.80 | 116.16 | 124.50 | 124.50 | 6.33% | 3,305,011 |
| Feb 12, 2026 | 115.41 | 117.88 | 115.01 | 117.09 | 117.09 | 0.94% | 1,337,437 |
| Feb 11, 2026 | 115.21 | 117.65 | 113.52 | 116.00 | 116.00 | 0.90% | 1,359,600 |
| Feb 10, 2026 | 110.87 | 115.66 | 110.87 | 114.97 | 114.97 | 3.70% | 1,823,228 |
| Feb 9, 2026 | 110.20 | 113.07 | 109.08 | 110.87 | 110.87 | 1.99% | 1,263,484 |
| Feb 6, 2026 | 108.50 | 109.88 | 107.58 | 108.71 | 108.71 | -0.37% | 867,600 |
| Feb 5, 2026 | 108.75 | 110.68 | 107.50 | 109.11 | 109.11 | 0.33% | 1,194,602 |
| Feb 4, 2026 | 107.15 | 108.75 | 105.63 | 108.75 | 108.75 | 1.48% | 1,209,900 |
| Feb 3, 2026 | 104.40 | 107.81 | 103.56 | 107.16 | 107.16 | 3.62% | 1,257,004 |
| Feb 2, 2026 | 103.15 | 105.71 | 103.15 | 103.42 | 103.42 | -0.85% | 1,217,800 |
| Jan 30, 2026 | 104.61 | 105.50 | 102.51 | 104.31 | 104.31 | -0.18% | 1,226,177 |
| Jan 29, 2026 | 106.57 | 107.49 | 104.12 | 104.50 | 104.50 | -2.09% | 1,292,928 |
| Jan 28, 2026 | 108.04 | 109.50 | 105.98 | 106.73 | 106.73 | -1.63% | 1,399,650 |
| Jan 27, 2026 | 106.01 | 108.56 | 103.30 | 108.50 | 108.50 | 2.35% | 1,806,493 |
| Jan 26, 2026 | 115.50 | 115.50 | 104.90 | 106.01 | 106.01 | -7.75% | 3,351,876 |
| Jan 23, 2026 | 113.74 | 115.34 | 113.14 | 114.92 | 114.92 | 1.03% | 1,335,150 |
| Jan 22, 2026 | 115.00 | 115.50 | 113.17 | 113.75 | 113.75 | -0.67% | 1,263,938 |
| Jan 21, 2026 | 111.88 | 116.36 | 111.68 | 114.52 | 114.52 | 1.65% | 2,030,400 |
| Jan 20, 2026 | 115.83 | 116.44 | 112.12 | 112.66 | 112.66 | -2.63% | 1,786,180 |
| Jan 19, 2026 | 116.93 | 118.99 | 114.73 | 115.70 | 115.70 | -1.49% | 1,614,803 |
| Jan 16, 2026 | 116.60 | 119.96 | 115.23 | 117.45 | 117.45 | 1.32% | 2,263,456 |
| Jan 15, 2026 | 113.00 | 115.98 | 111.58 | 115.92 | 115.92 | 2.23% | 1,769,131 |
| Jan 14, 2026 | 112.00 | 116.60 | 111.22 | 113.39 | 113.39 | 1.22% | 2,536,645 |
| Jan 13, 2026 | 113.78 | 114.98 | 111.52 | 112.02 | 112.02 | -2.01% | 2,349,942 |
| Jan 12, 2026 | 115.00 | 115.02 | 111.13 | 114.32 | 114.32 | -0.58% | 2,722,709 |
| Jan 9, 2026 | 112.53 | 116.43 | 112.53 | 114.99 | 114.99 | 1.18% | 2,289,027 |
| Jan 8, 2026 | 112.00 | 115.55 | 111.33 | 113.65 | 113.65 | -0.13% | 3,153,868 |
| Jan 7, 2026 | 112.95 | 115.88 | 111.69 | 113.80 | 113.80 | 2.57% | 4,891,560 |
| Jan 6, 2026 | 109.01 | 112.78 | 107.75 | 110.95 | 110.95 | 2.10% | 3,932,300 |
| Jan 5, 2026 | 105.51 | 109.86 | 105.51 | 108.67 | 108.67 | 3.20% | 2,742,994 |
| Dec 31, 2025 | 104.36 | 106.45 | 103.39 | 105.30 | 105.30 | 1.08% | 1,922,700 |
| Dec 30, 2025 | 102.28 | 105.44 | 101.99 | 104.17 | 104.17 | 1.87% | 2,051,142 |
| Dec 29, 2025 | 103.00 | 103.99 | 102.01 | 102.26 | 102.26 | -1.64% | 1,396,500 |
| Dec 26, 2025 | 105.99 | 105.99 | 103.00 | 103.96 | 103.96 | -1.08% | 1,862,969 |
| Dec 25, 2025 | 105.97 | 106.00 | 103.68 | 105.10 | 105.10 | -0.77% | 1,630,698 |
| Dec 24, 2025 | 102.82 | 108.20 | 102.02 | 105.92 | 105.92 | 2.90% | 2,605,907 |
| Dec 23, 2025 | 102.50 | 104.26 | 102.00 | 102.93 | 102.93 | -0.98% | 1,760,479 |
| Dec 22, 2025 | 101.30 | 105.00 | 101.30 | 103.95 | 103.95 | 2.71% | 2,543,756 |
| Dec 19, 2025 | 100.40 | 102.30 | 99.35 | 101.21 | 101.21 | -1.28% | 1,683,594 |
| Dec 18, 2025 | 104.97 | 105.95 | 101.78 | 102.52 | 102.52 | 0.09% | 2,703,425 |
| Dec 17, 2025 | 101.00 | 103.76 | 100.00 | 102.43 | 102.43 | -0.47% | 2,276,267 |