Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 146.51
+13.46 (10.12%)
Sep 1, 2025, 3:00 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 136.49 | 139.23 | 129.68 | 133.05 | 133.05 | -2.50% | 2,350,341 |
| Aug 28, 2025 | 130.62 | 137.11 | 130.08 | 136.46 | 136.46 | 4.12% | 2,089,598 |
| Aug 27, 2025 | 135.96 | 137.78 | 128.80 | 131.06 | 131.06 | -3.63% | 2,526,181 |
| Aug 26, 2025 | 123.01 | 144.36 | 123.01 | 136.00 | 136.00 | 8.92% | 3,630,941 |
| Aug 25, 2025 | 127.88 | 129.86 | 122.52 | 124.86 | 124.86 | -2.30% | 2,576,236 |
| Aug 22, 2025 | 124.50 | 132.20 | 123.50 | 127.80 | 127.80 | 2.24% | 1,728,096 |
| Aug 21, 2025 | 124.00 | 128.98 | 123.06 | 125.00 | 125.00 | 0.40% | 2,089,575 |
| Aug 20, 2025 | 127.20 | 128.35 | 122.03 | 124.50 | 124.50 | -6.04% | 2,646,554 |
| Aug 19, 2025 | 135.85 | 135.85 | 125.00 | 132.50 | 132.50 | -0.71% | 2,408,082 |
| Aug 18, 2025 | 124.40 | 133.60 | 122.28 | 133.45 | 133.45 | 7.27% | 2,240,044 |
| Aug 15, 2025 | 120.40 | 125.00 | 117.02 | 124.40 | 124.40 | 2.73% | 1,689,178 |
| Aug 14, 2025 | 118.00 | 122.88 | 115.63 | 121.10 | 121.10 | 3.23% | 2,142,914 |
| Aug 13, 2025 | 115.58 | 118.80 | 113.55 | 117.31 | 117.31 | 1.22% | 1,515,435 |
| Aug 12, 2025 | 116.22 | 117.54 | 113.09 | 115.90 | 115.90 | 0.43% | 1,948,985 |
| Aug 11, 2025 | 105.65 | 119.00 | 105.10 | 115.40 | 115.40 | 9.02% | 2,800,719 |
| Aug 8, 2025 | 106.00 | 109.99 | 105.20 | 105.85 | 105.85 | -0.34% | 2,028,948 |
| Aug 7, 2025 | 108.00 | 116.90 | 105.50 | 106.21 | 106.21 | -2.72% | 2,646,864 |
| Aug 6, 2025 | 110.22 | 111.45 | 106.50 | 109.18 | 109.18 | -2.05% | 1,927,547 |
| Aug 5, 2025 | 112.50 | 113.00 | 107.00 | 111.46 | 111.46 | -1.78% | 2,045,841 |
| Aug 4, 2025 | 101.90 | 113.48 | 100.02 | 113.48 | 113.48 | 12.58% | 2,692,936 |
| Aug 1, 2025 | 95.44 | 102.61 | 95.00 | 100.80 | 100.80 | 5.22% | 2,700,977 |
| Jul 31, 2025 | 94.76 | 99.32 | 92.83 | 95.80 | 95.80 | 1.10% | 3,071,749 |
| Jul 30, 2025 | 94.92 | 95.54 | 90.80 | 94.76 | 94.76 | 0.17% | 2,750,219 |
| Jul 29, 2025 | 88.80 | 95.88 | 87.28 | 94.60 | 94.60 | 6.40% | 3,123,971 |
| Jul 28, 2025 | 86.23 | 90.88 | 85.93 | 88.91 | 88.91 | 3.20% | 2,402,155 |
| Jul 25, 2025 | 87.40 | 88.88 | 85.27 | 86.15 | 86.15 | -1.50% | 1,882,001 |
| Jul 24, 2025 | 87.00 | 89.07 | 84.51 | 87.46 | 87.46 | 0.54% | 3,625,541 |
| Jul 23, 2025 | 85.65 | 87.01 | 81.06 | 86.99 | 86.99 | 6.45% | 3,629,655 |
| Jul 22, 2025 | 81.76 | 84.00 | 80.00 | 81.72 | 81.72 | -0.29% | 1,755,199 |
| Jul 21, 2025 | 81.99 | 83.55 | 80.30 | 81.96 | 81.96 | -1.22% | 1,979,642 |
| Jul 18, 2025 | 82.91 | 83.50 | 77.60 | 82.97 | 82.97 | 0.07% | 5,031,539 |
| Jul 17, 2025 | 82.72 | 85.30 | 81.72 | 82.91 | 82.91 | 0.18% | 1,671,542 |
| Jul 16, 2025 | 83.96 | 87.75 | 82.40 | 82.76 | 82.76 | -0.45% | 2,231,139 |
| Jul 15, 2025 | 84.00 | 84.80 | 82.01 | 83.13 | 83.13 | -1.97% | 1,927,278 |
| Jul 14, 2025 | 80.60 | 85.36 | 79.60 | 84.80 | 84.80 | 5.21% | 2,717,977 |
| Jul 11, 2025 | 79.28 | 82.16 | 79.01 | 80.60 | 80.60 | 0.59% | 1,458,778 |
| Jul 10, 2025 | 79.69 | 81.98 | 77.50 | 80.13 | 80.13 | -1.15% | 2,457,827 |
| Jul 9, 2025 | 80.72 | 82.69 | 79.02 | 81.06 | 81.06 | -0.48% | 2,531,146 |
| Jul 8, 2025 | 79.67 | 86.40 | 79.01 | 81.45 | 81.45 | 2.34% | 4,805,730 |
| Jul 7, 2025 | 75.60 | 79.59 | 75.00 | 79.59 | 79.59 | 5.26% | 3,230,709 |
| Jul 4, 2025 | 74.02 | 76.47 | 73.82 | 75.61 | 75.61 | 0.11% | 2,745,280 |
| Jul 3, 2025 | 70.87 | 75.98 | 70.55 | 75.53 | 75.53 | 6.02% | 2,653,867 |
| Jul 2, 2025 | 73.00 | 73.20 | 69.14 | 71.24 | 71.24 | -0.47% | 2,603,109 |
| Jul 1, 2025 | 71.08 | 73.95 | 70.50 | 71.58 | 71.58 | 0.11% | 2,594,915 |
| Jun 30, 2025 | 70.41 | 71.97 | 69.19 | 71.50 | 71.50 | 1.25% | 2,597,597 |
| Jun 27, 2025 | 69.25 | 71.37 | 68.07 | 70.62 | 70.62 | 2.01% | 3,079,294 |
| Jun 26, 2025 | 68.73 | 69.82 | 67.30 | 69.23 | 69.23 | 0.61% | 3,132,805 |
| Jun 25, 2025 | 67.20 | 69.55 | 66.42 | 68.81 | 68.81 | 1.96% | 3,024,472 |
| Jun 24, 2025 | 67.20 | 68.25 | 64.66 | 67.49 | 67.07 | 1.25% | 4,369,921 |
| Jun 23, 2025 | 64.95 | 68.39 | 64.00 | 66.66 | 66.25 | 1.99% | 2,730,434 |