Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 151.45
-2.27 (-1.48%)
Sep 23, 2025, 2:45 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 154.08 | 159.88 | 147.39 | 152.60 | 152.60 | -0.73% | 2,602,641 |
| Sep 22, 2025 | 155.08 | 157.33 | 151.06 | 153.72 | 153.72 | -0.57% | 2,200,067 |
| Sep 19, 2025 | 162.20 | 165.00 | 153.60 | 154.60 | 154.60 | -5.01% | 2,096,053 |
| Sep 18, 2025 | 155.40 | 168.01 | 155.40 | 162.76 | 162.76 | 2.41% | 2,245,765 |
| Sep 17, 2025 | 156.05 | 162.99 | 152.85 | 158.93 | 158.93 | 2.22% | 2,192,981 |
| Sep 16, 2025 | 157.30 | 160.00 | 151.02 | 155.48 | 155.48 | -0.97% | 2,112,962 |
| Sep 15, 2025 | 160.00 | 160.00 | 147.89 | 157.00 | 157.00 | -2.00% | 3,256,735 |
| Sep 12, 2025 | 168.10 | 170.00 | 159.55 | 160.20 | 160.20 | -4.72% | 1,627,391 |
| Sep 11, 2025 | 157.21 | 175.08 | 155.00 | 168.14 | 168.14 | 5.59% | 2,044,113 |
| Sep 10, 2025 | 149.21 | 160.00 | 145.38 | 159.24 | 159.24 | 6.86% | 2,440,501 |
| Sep 9, 2025 | 141.00 | 151.93 | 138.95 | 149.02 | 149.02 | 5.69% | 2,234,510 |
| Sep 8, 2025 | 137.88 | 141.98 | 133.00 | 141.00 | 141.00 | 0.36% | 1,646,358 |
| Sep 5, 2025 | 127.76 | 140.68 | 126.91 | 140.50 | 140.50 | 9.42% | 2,446,817 |
| Sep 4, 2025 | 139.00 | 141.87 | 123.28 | 128.40 | 128.40 | -7.31% | 2,800,655 |
| Sep 3, 2025 | 135.32 | 141.00 | 133.00 | 138.52 | 138.52 | 2.74% | 2,212,404 |
| Sep 2, 2025 | 145.00 | 145.00 | 130.40 | 134.83 | 134.83 | -7.97% | 3,385,521 |
| Sep 1, 2025 | 135.00 | 150.00 | 135.00 | 146.51 | 146.51 | 10.12% | 3,690,745 |
| 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 |