Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 224.20
+13.60 (6.46%)
Mar 27, 2026, 3:00 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 216.00 | 223.87 | 208.50 | 210.60 | 210.60 | -1.36% | 5,534,717 |
| Mar 25, 2026 | 214.36 | 221.47 | 211.00 | 213.50 | 213.50 | 4.06% | 4,437,072 |
| Mar 24, 2026 | 202.50 | 206.49 | 196.02 | 205.17 | 205.17 | 3.70% | 3,450,342 |
| Mar 23, 2026 | 202.40 | 208.00 | 196.00 | 197.85 | 197.85 | -6.72% | 4,022,531 |
| Mar 20, 2026 | 219.00 | 224.55 | 211.00 | 212.10 | 212.10 | 0.20% | 5,357,204 |
| Mar 19, 2026 | 211.17 | 219.99 | 210.00 | 211.67 | 211.67 | -2.00% | 3,490,754 |
| Mar 18, 2026 | 212.78 | 216.58 | 208.67 | 215.99 | 215.99 | 3.54% | 3,462,469 |
| Mar 17, 2026 | 227.01 | 227.01 | 208.18 | 208.61 | 208.61 | -7.12% | 4,721,592 |
| Mar 16, 2026 | 224.00 | 227.00 | 217.11 | 224.59 | 224.59 | -0.18% | 4,224,891 |
| Mar 13, 2026 | 237.28 | 239.98 | 224.00 | 225.00 | 225.00 | -6.47% | 5,064,670 |
| Mar 12, 2026 | 246.25 | 255.40 | 236.70 | 240.56 | 240.56 | -4.54% | 5,092,411 |
| Mar 11, 2026 | 259.80 | 265.88 | 247.50 | 252.00 | 252.00 | -4.43% | 4,789,443 |
| Mar 10, 2026 | 255.00 | 265.88 | 246.00 | 263.68 | 263.68 | 7.30% | 5,844,587 |
| Mar 9, 2026 | 225.72 | 248.99 | 225.33 | 245.73 | 245.73 | -4.32% | 6,449,826 |
| Mar 6, 2026 | 272.00 | 275.55 | 254.98 | 256.82 | 256.82 | -5.69% | 6,096,177 |
| Mar 5, 2026 | 280.01 | 283.00 | 258.88 | 272.32 | 272.32 | -0.82% | 6,196,323 |
| Mar 4, 2026 | 265.20 | 288.00 | 265.20 | 274.57 | 274.57 | 0.41% | 4,993,381 |
| Mar 3, 2026 | 280.99 | 289.20 | 273.24 | 273.46 | 273.46 | 0.04% | 7,961,600 |
| Mar 2, 2026 | 264.88 | 285.20 | 264.00 | 273.35 | 273.35 | -0.37% | 7,355,243 |
| Feb 27, 2026 | 241.00 | 277.77 | 240.98 | 274.36 | 274.36 | 13.16% | 11,201,260 |
| Feb 26, 2026 | 215.00 | 242.46 | 215.00 | 242.46 | 242.46 | 20.00% | 6,066,727 |
| Feb 25, 2026 | 208.78 | 209.99 | 194.01 | 202.05 | 202.05 | -3.65% | 6,800,930 |
| Feb 24, 2026 | 212.30 | 218.18 | 202.28 | 209.71 | 209.71 | 1.80% | 6,359,016 |
| Feb 13, 2026 | 218.00 | 218.67 | 206.00 | 206.00 | 206.00 | -8.85% | 6,714,011 |
| Feb 12, 2026 | 216.91 | 230.68 | 215.01 | 226.00 | 226.00 | 4.82% | 8,013,622 |
| Feb 11, 2026 | 220.66 | 228.97 | 214.20 | 215.61 | 215.61 | -2.44% | 6,029,593 |
| Feb 10, 2026 | 215.00 | 234.02 | 215.00 | 221.00 | 221.00 | 3.88% | 8,293,553 |
| Feb 9, 2026 | 186.00 | 212.75 | 185.02 | 212.75 | 212.75 | 20.00% | 4,730,756 |
| Feb 6, 2026 | 173.50 | 184.50 | 170.05 | 177.29 | 177.29 | -0.22% | 5,616,689 |
| Feb 5, 2026 | 176.00 | 180.20 | 169.27 | 177.68 | 177.68 | -2.75% | 5,073,821 |
| Feb 4, 2026 | 183.45 | 185.91 | 171.38 | 182.70 | 182.70 | -1.40% | 7,706,005 |
| Feb 3, 2026 | 157.72 | 185.77 | 157.25 | 185.30 | 185.30 | 18.87% | 9,451,633 |
| Feb 2, 2026 | 171.00 | 171.34 | 154.14 | 155.89 | 155.89 | -3.59% | 7,672,957 |
| Jan 30, 2026 | 133.98 | 161.70 | 133.98 | 161.70 | 161.70 | 20.00% | 7,273,897 |
| Jan 29, 2026 | 143.37 | 145.00 | 133.37 | 134.75 | 134.75 | -6.50% | 2,753,736 |
| Jan 28, 2026 | 148.00 | 149.76 | 143.48 | 144.12 | 144.12 | -2.56% | 2,028,387 |
| Jan 27, 2026 | 141.55 | 148.95 | 138.36 | 147.91 | 147.91 | 4.02% | 2,695,728 |
| Jan 26, 2026 | 145.21 | 147.43 | 140.00 | 142.20 | 142.20 | -1.60% | 1,790,879 |
| 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 |