Ningbo Yongxin Optics Co.,Ltd (SHA:603297)
China · Delayed Price · Currency is CNY 97.88
+0.19 (0.19%)
Sep 16, 2025, 2:45 PM CST
SHA:603297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 88.77 | 88.79 | 87.13 | 87.79 | 87.79 | -1.20% | 978,698 |
| Jul 29, 2025 | 88.89 | 89.90 | 88.50 | 88.86 | 88.86 | -0.33% | 885,800 |
| Jul 28, 2025 | 90.25 | 90.25 | 88.33 | 89.15 | 89.15 | -1.30% | 1,294,602 |
| Jul 25, 2025 | 88.04 | 90.80 | 87.51 | 90.32 | 90.32 | 2.78% | 1,937,668 |
| Jul 24, 2025 | 86.77 | 88.24 | 86.41 | 87.88 | 87.88 | 1.75% | 1,098,839 |
| Jul 23, 2025 | 86.62 | 86.97 | 85.65 | 86.37 | 86.37 | -0.31% | 689,601 |
| Jul 22, 2025 | 87.99 | 88.20 | 86.35 | 86.64 | 86.64 | -0.96% | 869,091 |
| Jul 21, 2025 | 87.03 | 87.98 | 86.60 | 87.48 | 87.48 | 0.37% | 841,930 |
| Jul 18, 2025 | 87.27 | 87.47 | 85.91 | 87.16 | 87.16 | 0.02% | 1,162,900 |
| Jul 17, 2025 | 86.40 | 87.27 | 86.18 | 87.14 | 87.14 | 0.38% | 796,200 |
| Jul 16, 2025 | 87.80 | 88.58 | 86.40 | 86.81 | 86.81 | -1.80% | 1,208,254 |
| Jul 15, 2025 | 87.80 | 88.90 | 87.30 | 88.40 | 88.40 | 0.34% | 1,163,245 |
| Jul 14, 2025 | 89.02 | 90.80 | 87.80 | 88.10 | 88.10 | -1.45% | 1,372,128 |
| Jul 11, 2025 | 88.20 | 91.50 | 88.20 | 89.40 | 89.40 | 4.23% | 4,256,384 |
| Jul 10, 2025 | 82.85 | 86.85 | 82.22 | 85.77 | 85.77 | 3.49% | 2,201,221 |
| Jul 9, 2025 | 83.91 | 84.04 | 82.61 | 82.88 | 82.88 | -1.18% | 795,387 |