Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 144.51
-0.49 (-0.34%)
At close: Jan 23, 2026
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 145.26 | 145.26 | 139.02 | 144.51 | 144.51 | -0.34% | 2,160,150 |
| Jan 22, 2026 | 145.62 | 145.76 | 139.93 | 145.00 | 145.00 | 0.89% | 1,901,121 |
| Jan 21, 2026 | 135.89 | 144.50 | 135.00 | 143.72 | 143.72 | 5.76% | 2,686,801 |
| Jan 20, 2026 | 144.99 | 145.50 | 134.02 | 135.89 | 135.89 | -6.77% | 3,321,223 |
| Jan 19, 2026 | 144.61 | 147.66 | 142.01 | 145.76 | 145.76 | 0.52% | 2,739,329 |
| Jan 16, 2026 | 138.00 | 147.87 | 138.00 | 145.00 | 145.00 | 6.07% | 3,320,126 |
| Jan 15, 2026 | 131.32 | 138.30 | 130.11 | 136.70 | 136.70 | 3.06% | 2,217,084 |
| Jan 14, 2026 | 130.64 | 135.25 | 129.60 | 132.64 | 132.64 | 1.40% | 3,018,165 |
| Jan 13, 2026 | 137.00 | 138.79 | 129.60 | 130.81 | 130.81 | -4.66% | 3,678,287 |
| Jan 12, 2026 | 139.80 | 140.12 | 132.44 | 137.20 | 137.20 | -1.29% | 3,409,942 |
| Jan 9, 2026 | 138.66 | 142.03 | 134.44 | 138.99 | 138.99 | -0.49% | 2,633,097 |
| Jan 8, 2026 | 141.10 | 142.00 | 137.20 | 139.68 | 139.68 | -2.70% | 3,173,625 |
| Jan 7, 2026 | 137.48 | 145.77 | 137.13 | 143.56 | 143.56 | 4.73% | 3,627,857 |
| Jan 6, 2026 | 141.32 | 141.32 | 136.33 | 137.08 | 137.08 | -2.77% | 3,495,557 |
| Jan 5, 2026 | 142.55 | 143.95 | 138.02 | 140.99 | 140.99 | -0.41% | 2,862,740 |
| Dec 31, 2025 | 150.00 | 150.00 | 139.39 | 141.57 | 141.57 | -1.30% | 3,353,427 |
| Dec 30, 2025 | 144.24 | 146.51 | 141.20 | 143.43 | 143.43 | -0.55% | 2,631,839 |
| Dec 29, 2025 | 137.00 | 150.75 | 137.00 | 144.23 | 144.23 | 3.90% | 4,786,009 |
| Dec 26, 2025 | 141.04 | 142.95 | 137.69 | 138.81 | 138.81 | -2.45% | 1,853,092 |
| Dec 25, 2025 | 141.28 | 144.00 | 137.70 | 142.30 | 142.30 | 1.75% | 1,750,310 |
| Dec 24, 2025 | 138.54 | 142.85 | 137.00 | 139.85 | 139.85 | 0.25% | 1,967,918 |
| Dec 23, 2025 | 142.13 | 145.16 | 138.41 | 139.50 | 139.50 | -2.62% | 2,650,330 |
| Dec 22, 2025 | 141.50 | 146.50 | 140.26 | 143.26 | 143.26 | 1.87% | 1,775,996 |
| Dec 19, 2025 | 143.59 | 146.57 | 139.00 | 140.63 | 140.63 | -1.79% | 1,431,328 |
| Dec 18, 2025 | 143.62 | 146.95 | 141.53 | 143.20 | 143.20 | -3.07% | 1,368,917 |
| Dec 17, 2025 | 142.11 | 149.18 | 142.11 | 147.73 | 147.73 | 2.46% | 1,159,558 |
| Dec 16, 2025 | 149.65 | 150.74 | 142.85 | 144.18 | 144.18 | -3.18% | 1,373,708 |
| Dec 15, 2025 | 160.13 | 160.86 | 148.13 | 148.92 | 148.92 | -7.67% | 2,543,299 |
| Dec 12, 2025 | 159.20 | 163.86 | 154.00 | 161.29 | 161.29 | 1.89% | 1,533,650 |
| Dec 11, 2025 | 162.86 | 164.00 | 158.00 | 158.30 | 158.30 | -2.28% | 1,178,764 |
| Dec 10, 2025 | 158.88 | 163.50 | 156.66 | 162.00 | 162.00 | 1.02% | 1,208,254 |
| Dec 9, 2025 | 158.50 | 165.01 | 156.00 | 160.36 | 160.36 | 0.28% | 2,125,365 |
| Dec 8, 2025 | 154.90 | 161.80 | 152.82 | 159.91 | 159.91 | 4.64% | 2,422,321 |
| Dec 5, 2025 | 139.47 | 154.78 | 136.50 | 152.82 | 152.82 | 9.27% | 2,580,433 |
| Dec 4, 2025 | 138.51 | 141.50 | 135.61 | 139.85 | 139.85 | 1.29% | 1,001,602 |
| Dec 3, 2025 | 138.88 | 140.62 | 135.33 | 138.07 | 138.07 | -0.12% | 975,835 |
| Dec 2, 2025 | 137.25 | 138.97 | 135.80 | 138.24 | 138.24 | 0.72% | 1,127,901 |
| Dec 1, 2025 | 142.33 | 144.06 | 135.24 | 137.25 | 137.25 | -4.53% | 2,688,004 |
| Nov 28, 2025 | 140.23 | 147.86 | 138.57 | 143.76 | 143.76 | 3.05% | 1,490,222 |
| Nov 27, 2025 | 139.94 | 147.60 | 137.42 | 139.50 | 139.50 | -0.31% | 1,379,286 |
| Nov 26, 2025 | 139.11 | 142.88 | 137.00 | 139.94 | 139.94 | 0.04% | 1,565,753 |
| Nov 25, 2025 | 143.00 | 147.51 | 138.66 | 139.89 | 139.89 | -0.79% | 1,628,308 |
| Nov 24, 2025 | 133.99 | 142.46 | 133.98 | 141.01 | 141.01 | 6.70% | 2,215,730 |
| Nov 21, 2025 | 136.96 | 138.79 | 131.80 | 132.15 | 132.15 | -5.81% | 1,199,689 |
| Nov 20, 2025 | 143.88 | 145.00 | 137.20 | 140.30 | 140.30 | -0.50% | 929,710 |
| Nov 19, 2025 | 142.62 | 145.38 | 138.21 | 141.01 | 141.01 | -1.65% | 1,028,007 |
| Nov 18, 2025 | 144.38 | 148.97 | 142.65 | 143.37 | 143.37 | -0.66% | 1,009,397 |
| Nov 17, 2025 | 142.08 | 148.98 | 142.08 | 144.32 | 144.32 | 1.58% | 1,651,124 |
| Nov 14, 2025 | 140.00 | 146.48 | 136.88 | 142.08 | 142.08 | 1.62% | 1,712,378 |
| Nov 13, 2025 | 137.88 | 142.50 | 136.11 | 139.81 | 139.81 | 0.63% | 1,384,665 |