Harbin Xinguang Optic-Electronics Technology Co.,Ltd. (SHA:688011)
China · Delayed Price · Currency is CNY 71.68
-0.32 (-0.44%)
At close: Mar 6, 2026
SHA:688011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.19 | 72.79 | 70.19 | 71.68 | 71.68 | -0.44% | 1,069,998 |
| Mar 5, 2026 | 72.83 | 73.80 | 70.80 | 72.00 | 72.00 | 0.49% | 1,927,841 |
| Mar 4, 2026 | 70.60 | 72.16 | 67.52 | 71.65 | 71.65 | 2.95% | 2,944,608 |
| Mar 3, 2026 | 76.07 | 76.68 | 69.60 | 69.60 | 69.60 | -8.51% | 3,402,369 |
| Mar 2, 2026 | 77.78 | 79.09 | 75.00 | 76.07 | 76.07 | 1.43% | 3,086,091 |
| Feb 27, 2026 | 75.43 | 75.80 | 73.39 | 75.00 | 75.00 | 0.39% | 2,156,676 |
| Feb 26, 2026 | 74.20 | 75.00 | 72.01 | 74.71 | 74.71 | 1.21% | 2,402,943 |
| Feb 25, 2026 | 70.55 | 74.50 | 67.51 | 73.82 | 73.82 | 4.34% | 3,570,619 |
| Feb 24, 2026 | 71.28 | 74.11 | 70.64 | 70.75 | 70.75 | -1.05% | 1,943,023 |
| Feb 13, 2026 | 70.82 | 73.00 | 69.82 | 71.50 | 71.50 | 2.26% | 2,561,902 |
| Feb 12, 2026 | 67.76 | 70.84 | 66.10 | 69.92 | 69.92 | 2.97% | 1,986,045 |
| Feb 11, 2026 | 69.50 | 71.21 | 67.90 | 67.90 | 67.90 | -2.96% | 1,634,931 |
| Feb 10, 2026 | 69.00 | 72.90 | 68.50 | 69.97 | 69.97 | 0.59% | 1,876,706 |
| Feb 9, 2026 | 65.99 | 70.67 | 65.99 | 69.56 | 69.56 | 5.79% | 2,412,334 |
| Feb 6, 2026 | 67.68 | 67.68 | 65.15 | 65.75 | 65.75 | -2.85% | 1,108,456 |
| Feb 5, 2026 | 67.46 | 68.66 | 65.75 | 67.68 | 67.68 | -1.74% | 2,371,183 |
| Feb 4, 2026 | 69.04 | 69.95 | 67.60 | 68.88 | 68.88 | 0.95% | 2,164,674 |
| Feb 3, 2026 | 63.90 | 68.80 | 63.90 | 68.23 | 68.23 | 6.83% | 2,350,723 |
| Feb 2, 2026 | 65.66 | 67.00 | 63.10 | 63.87 | 63.87 | -3.10% | 1,315,012 |
| Jan 30, 2026 | 64.51 | 67.20 | 62.60 | 65.91 | 65.91 | 3.24% | 2,305,927 |
| Jan 29, 2026 | 63.13 | 65.70 | 63.13 | 63.84 | 63.84 | 0.76% | 2,222,842 |
| Jan 28, 2026 | 67.58 | 67.99 | 62.38 | 63.36 | 63.36 | -6.05% | 3,467,940 |
| Jan 27, 2026 | 66.43 | 69.40 | 65.61 | 67.44 | 67.44 | -2.52% | 2,750,154 |
| Jan 26, 2026 | 74.00 | 75.55 | 69.18 | 69.18 | 69.18 | -7.69% | 4,573,032 |
| Jan 23, 2026 | 68.72 | 75.00 | 67.40 | 74.94 | 74.94 | 8.88% | 5,870,388 |
| Jan 22, 2026 | 68.00 | 69.55 | 67.11 | 68.83 | 68.83 | 0.29% | 2,587,177 |
| Jan 21, 2026 | 65.90 | 68.99 | 65.01 | 68.63 | 68.63 | 4.65% | 2,215,803 |
| Jan 20, 2026 | 68.10 | 69.00 | 64.50 | 65.58 | 65.58 | -3.53% | 2,334,583 |
| Jan 19, 2026 | 70.80 | 71.30 | 67.30 | 67.98 | 67.98 | -0.93% | 2,539,165 |
| Jan 16, 2026 | 70.00 | 70.00 | 66.61 | 68.62 | 68.62 | 0.76% | 1,899,265 |
| Jan 15, 2026 | 65.20 | 68.62 | 63.68 | 68.10 | 68.10 | -0.22% | 4,247,745 |
| Jan 14, 2026 | 69.20 | 71.95 | 67.80 | 68.25 | 68.25 | -0.97% | 4,208,878 |
| Jan 13, 2026 | 68.20 | 71.92 | 66.01 | 68.92 | 68.92 | -2.93% | 5,902,472 |
| Jan 12, 2026 | 73.00 | 74.96 | 66.71 | 71.00 | 71.00 | 0.71% | 7,575,722 |
| Jan 9, 2026 | 62.50 | 70.75 | 59.00 | 70.50 | 70.50 | 15.20% | 9,254,339 |
| Jan 8, 2026 | 59.40 | 62.50 | 55.91 | 61.20 | 61.20 | 2.00% | 5,175,044 |
| Jan 7, 2026 | 60.25 | 61.62 | 58.27 | 60.00 | 60.00 | -1.41% | 4,301,491 |
| Jan 6, 2026 | 64.00 | 64.00 | 58.00 | 60.86 | 60.86 | -7.30% | 6,913,689 |
| Jan 5, 2026 | 63.90 | 65.96 | 61.52 | 65.65 | 65.65 | 2.84% | 7,914,903 |
| Dec 31, 2025 | 60.15 | 66.05 | 59.42 | 63.84 | 63.84 | 5.85% | 6,758,971 |
| Dec 30, 2025 | 59.65 | 62.67 | 58.18 | 60.31 | 60.31 | 0.10% | 4,409,644 |
| Dec 29, 2025 | 58.14 | 61.84 | 56.80 | 60.25 | 60.25 | 6.41% | 5,079,860 |
| Dec 26, 2025 | 52.10 | 58.00 | 51.57 | 56.62 | 56.62 | 8.20% | 4,506,286 |
| Dec 25, 2025 | 52.30 | 53.80 | 51.60 | 52.33 | 52.33 | - | 2,056,760 |
| Dec 24, 2025 | 50.60 | 53.51 | 50.00 | 52.33 | 52.33 | 2.91% | 2,376,780 |
| Dec 23, 2025 | 50.16 | 50.98 | 48.48 | 50.85 | 50.85 | 1.38% | 2,382,603 |
| Dec 22, 2025 | 50.50 | 51.18 | 49.59 | 50.16 | 50.16 | -1.65% | 2,274,821 |
| Dec 19, 2025 | 48.88 | 51.87 | 48.88 | 51.00 | 51.00 | 4.57% | 4,292,404 |
| Dec 18, 2025 | 48.00 | 49.16 | 47.25 | 48.77 | 48.77 | 1.65% | 2,122,346 |
| Dec 17, 2025 | 48.44 | 49.33 | 46.11 | 47.98 | 47.98 | -0.95% | 2,672,908 |