Harbin Xinguang Optic-Electronics Technology Co.,Ltd. (SHA:688011)
China · Delayed Price · Currency is CNY 59.24
-1.83 (-3.00%)
Sep 30, 2026, 3:00 PM CST
SHA:688011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 61.98 | 62.56 | 57.74 | 59.24 | 59.24 | -3.00% | 1,956,853 |
| Sep 29, 2026 | 60.52 | 62.00 | 59.60 | 61.07 | 61.07 | 0.94% | 1,776,208 |
| Sep 28, 2026 | 66.68 | 68.02 | 60.01 | 60.50 | 60.50 | -8.83% | 3,386,022 |
| Sep 24, 2026 | 74.46 | 75.00 | 65.00 | 66.36 | 66.36 | -9.80% | 3,901,307 |
| Sep 23, 2026 | 75.29 | 77.10 | 73.45 | 73.57 | 73.57 | -3.21% | 3,337,085 |
| Sep 22, 2026 | 75.55 | 77.80 | 73.50 | 76.01 | 76.01 | 1.35% | 2,962,545 |
| Sep 21, 2026 | 78.55 | 78.55 | 73.89 | 75.00 | 75.00 | -5.06% | 3,796,683 |
| Sep 18, 2026 | 81.20 | 83.00 | 77.51 | 79.00 | 79.00 | -2.90% | 2,309,986 |
| Sep 17, 2026 | 79.79 | 81.50 | 78.02 | 81.36 | 81.36 | 2.99% | 2,053,983 |
| Sep 16, 2026 | 77.27 | 81.18 | 76.06 | 79.00 | 79.00 | 0.38% | 2,423,948 |
| Sep 15, 2026 | 83.50 | 83.80 | 78.10 | 78.70 | 78.70 | -6.32% | 3,143,060 |
| Sep 14, 2026 | 81.56 | 84.65 | 79.28 | 84.01 | 84.01 | 1.46% | 2,639,362 |
| Sep 11, 2026 | 81.00 | 84.72 | 78.69 | 82.80 | 82.80 | 3.29% | 3,241,564 |
| Sep 10, 2026 | 79.43 | 82.18 | 78.80 | 80.16 | 80.16 | 0.21% | 1,724,820 |
| Sep 9, 2026 | 80.40 | 81.40 | 79.00 | 79.99 | 79.99 | 0.11% | 1,529,260 |
| Sep 8, 2026 | 80.32 | 81.13 | 76.84 | 79.90 | 79.90 | -0.10% | 2,085,326 |
| Sep 7, 2026 | 77.43 | 81.04 | 77.43 | 79.98 | 79.98 | 2.83% | 1,838,633 |
| Sep 4, 2026 | 79.91 | 82.49 | 77.00 | 77.78 | 77.78 | -2.60% | 1,522,769 |
| Sep 3, 2026 | 82.81 | 82.81 | 78.20 | 79.86 | 79.86 | -3.56% | 1,705,492 |
| Sep 2, 2026 | 80.55 | 83.33 | 78.80 | 82.81 | 82.81 | 1.66% | 1,989,578 |
| Sep 1, 2026 | 80.00 | 81.78 | 79.24 | 81.46 | 81.46 | 1.85% | 2,138,199 |
| Aug 31, 2026 | 79.98 | 81.52 | 78.21 | 79.98 | 79.98 | 1.24% | 2,046,581 |
| Aug 28, 2026 | 77.40 | 81.77 | 77.40 | 79.00 | 79.00 | 2.19% | 2,165,313 |
| Aug 27, 2026 | 75.10 | 77.88 | 74.11 | 77.31 | 77.31 | 3.01% | 1,475,846 |
| Aug 26, 2026 | 77.50 | 77.50 | 73.20 | 75.05 | 75.05 | -2.87% | 1,649,458 |
| Aug 25, 2026 | 77.72 | 78.49 | 74.16 | 77.27 | 77.27 | -0.68% | 1,714,279 |
| Aug 24, 2026 | 80.40 | 80.41 | 75.77 | 77.80 | 77.80 | -2.24% | 1,657,820 |
| Aug 21, 2026 | 78.98 | 80.58 | 76.00 | 79.58 | 79.58 | 1.16% | 1,999,456 |
| Aug 20, 2026 | 82.13 | 82.90 | 77.60 | 78.67 | 78.67 | -2.64% | 2,126,726 |
| Aug 19, 2026 | 88.49 | 89.13 | 80.28 | 80.80 | 80.80 | -8.55% | 2,985,449 |
| Aug 18, 2026 | 88.33 | 89.82 | 85.92 | 88.35 | 88.35 | 0.02% | 2,260,691 |
| Aug 17, 2026 | 82.00 | 88.48 | 80.01 | 88.33 | 88.33 | 9.51% | 3,345,495 |
| Aug 14, 2026 | 81.80 | 81.90 | 78.00 | 80.66 | 80.66 | -1.12% | 2,272,199 |
| Aug 13, 2026 | 84.19 | 84.19 | 81.57 | 81.57 | 81.57 | -2.15% | 2,425,097 |
| Aug 12, 2026 | 84.17 | 85.77 | 82.14 | 83.36 | 83.36 | -0.88% | 1,884,476 |
| Aug 11, 2026 | 84.00 | 86.80 | 82.50 | 84.10 | 84.10 | -1.51% | 2,309,383 |
| Aug 10, 2026 | 81.96 | 85.99 | 80.77 | 85.39 | 85.39 | 5.22% | 2,886,038 |
| Aug 7, 2026 | 73.50 | 81.97 | 72.50 | 81.15 | 81.15 | 11.19% | 4,963,583 |
| Aug 6, 2026 | 71.15 | 75.70 | 70.34 | 72.98 | 72.98 | 1.91% | 2,851,631 |
| Aug 5, 2026 | 70.00 | 72.59 | 69.51 | 71.61 | 71.61 | 2.04% | 2,088,120 |
| Aug 4, 2026 | 68.93 | 70.30 | 68.00 | 70.18 | 70.18 | 2.30% | 1,975,492 |
| Aug 3, 2026 | 62.60 | 68.80 | 62.60 | 68.60 | 68.60 | 9.58% | 3,535,998 |
| Jul 31, 2026 | 62.88 | 63.83 | 61.68 | 62.60 | 62.60 | 3.15% | 1,046,442 |
| Jul 30, 2026 | 62.30 | 63.98 | 60.28 | 60.69 | 60.69 | -3.08% | 1,018,146 |
| Jul 29, 2026 | 63.70 | 63.99 | 60.28 | 62.62 | 62.62 | -1.77% | 1,554,112 |
| Jul 28, 2026 | 64.80 | 66.23 | 63.18 | 63.75 | 63.75 | -1.09% | 1,663,150 |
| Jul 27, 2026 | 62.63 | 64.50 | 61.48 | 64.45 | 64.45 | 3.60% | 1,977,083 |
| Jul 24, 2026 | 62.00 | 63.48 | 61.02 | 62.21 | 62.21 | -0.80% | 1,782,253 |
| Jul 23, 2026 | 58.58 | 63.48 | 58.00 | 62.71 | 62.71 | 6.29% | 2,614,635 |
| Jul 22, 2026 | 57.91 | 60.59 | 56.83 | 59.00 | 59.00 | 1.95% | 2,183,128 |