Ningbo Yongxin Optics Co.,Ltd (SHA:603297)
China · Delayed Price · Currency is CNY 97.54
+0.97 (1.00%)
Dec 1, 2025, 9:55 AM CST
SHA:603297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 95.60 | 97.50 | 94.61 | 96.57 | 96.57 | 1.04% | 1,052,000 |
| Nov 27, 2025 | 95.53 | 96.99 | 95.10 | 95.58 | 95.58 | 0.21% | 862,500 |
| Nov 26, 2025 | 95.73 | 97.49 | 95.12 | 95.38 | 95.38 | -0.90% | 747,360 |
| Nov 25, 2025 | 94.15 | 97.88 | 94.15 | 96.25 | 96.25 | 2.79% | 1,391,321 |
| Nov 24, 2025 | 91.80 | 93.77 | 91.79 | 93.64 | 93.64 | 2.34% | 893,590 |
| Nov 21, 2025 | 92.68 | 93.52 | 91.01 | 91.50 | 91.50 | -2.45% | 834,400 |
| Nov 20, 2025 | 95.41 | 96.49 | 93.63 | 93.80 | 93.80 | -1.16% | 888,523 |
| Nov 19, 2025 | 96.59 | 97.20 | 94.40 | 94.90 | 94.90 | -1.56% | 822,501 |
| Nov 18, 2025 | 96.73 | 97.64 | 96.00 | 96.40 | 96.40 | -0.37% | 696,960 |
| Nov 17, 2025 | 96.23 | 97.10 | 95.31 | 96.76 | 96.76 | 0.60% | 850,889 |
| Nov 14, 2025 | 97.01 | 98.21 | 96.18 | 96.18 | 96.18 | -1.33% | 1,121,534 |
| Nov 13, 2025 | 97.50 | 98.25 | 96.50 | 97.48 | 97.48 | -0.19% | 674,629 |
| Nov 12, 2025 | 98.59 | 99.33 | 97.32 | 97.67 | 97.67 | -1.01% | 798,800 |
| Nov 11, 2025 | 99.19 | 99.68 | 98.05 | 98.67 | 98.67 | 0.19% | 870,400 |
| Nov 10, 2025 | 98.28 | 98.99 | 97.36 | 98.48 | 98.48 | 0.19% | 808,458 |
| Nov 7, 2025 | 99.26 | 99.27 | 97.80 | 98.29 | 98.29 | -0.98% | 1,049,550 |
| Nov 6, 2025 | 100.05 | 100.48 | 98.02 | 99.26 | 99.26 | -0.44% | 1,330,121 |
| Nov 5, 2025 | 99.57 | 100.92 | 99.45 | 99.70 | 99.70 | -0.85% | 864,852 |
| Nov 4, 2025 | 102.65 | 103.71 | 100.03 | 100.55 | 100.55 | -2.09% | 1,058,500 |
| Nov 3, 2025 | 101.80 | 103.32 | 99.68 | 102.70 | 102.70 | 0.38% | 1,385,778 |
| Oct 31, 2025 | 102.16 | 104.98 | 101.77 | 102.31 | 102.31 | 0.10% | 1,606,052 |
| Oct 30, 2025 | 103.37 | 104.21 | 100.99 | 102.21 | 102.21 | -2.28% | 2,078,602 |
| Oct 29, 2025 | 103.06 | 104.65 | 102.00 | 104.60 | 104.60 | 1.41% | 1,300,240 |
| Oct 28, 2025 | 104.05 | 105.28 | 102.98 | 103.15 | 103.15 | -1.35% | 1,207,254 |
| Oct 27, 2025 | 104.74 | 106.35 | 103.50 | 104.56 | 104.56 | 0.19% | 1,548,900 |
| Oct 24, 2025 | 102.54 | 104.36 | 102.05 | 104.36 | 104.36 | 2.39% | 1,407,205 |
| Oct 23, 2025 | 102.85 | 102.85 | 100.01 | 101.92 | 101.92 | -0.95% | 982,003 |
| Oct 22, 2025 | 102.00 | 104.15 | 101.21 | 102.90 | 102.90 | 0.80% | 1,347,126 |
| Oct 21, 2025 | 100.72 | 102.45 | 100.51 | 102.08 | 102.08 | 1.37% | 1,364,262 |
| Oct 20, 2025 | 102.00 | 102.50 | 99.45 | 100.70 | 100.70 | 0.08% | 1,306,698 |
| Oct 17, 2025 | 104.50 | 104.58 | 99.89 | 100.62 | 100.62 | -3.07% | 2,193,279 |
| 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% | 10,670,010 |
| 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 |