Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 149.37
+4.68 (3.23%)
Nov 6, 2025, 2:45 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 144.99 | 151.33 | 144.80 | 149.96 | - | 3.64% | 871,612 |
| Nov 5, 2025 | 143.11 | 146.92 | 142.04 | 144.69 | 144.69 | -1.54% | 1,584,339 |
| Nov 4, 2025 | 150.47 | 150.99 | 145.63 | 146.96 | 146.96 | -1.32% | 1,406,223 |
| Nov 3, 2025 | 155.00 | 157.86 | 144.28 | 148.92 | 148.92 | -3.92% | 3,236,828 |
| Oct 31, 2025 | 171.25 | 172.00 | 155.00 | 155.00 | 155.00 | -8.18% | 3,779,609 |
| Oct 30, 2025 | 160.00 | 169.41 | 155.83 | 168.80 | 168.80 | 5.63% | 3,442,093 |
| Oct 29, 2025 | 147.91 | 160.34 | 146.78 | 159.80 | 159.80 | 8.05% | 3,032,760 |
| Oct 28, 2025 | 142.28 | 152.77 | 142.10 | 147.90 | 147.90 | 2.46% | 3,072,048 |
| Oct 27, 2025 | 146.47 | 147.90 | 142.02 | 144.35 | 144.35 | 0.32% | 1,805,240 |
| Oct 24, 2025 | 138.27 | 144.99 | 136.60 | 143.89 | 143.89 | 5.02% | 1,437,702 |
| Oct 23, 2025 | 138.41 | 139.62 | 134.61 | 137.01 | 137.01 | -2.14% | 1,342,873 |
| Oct 22, 2025 | 141.00 | 143.56 | 138.60 | 140.00 | 140.00 | -2.02% | 1,360,946 |
| Oct 21, 2025 | 140.00 | 145.08 | 136.15 | 142.89 | 142.89 | 4.69% | 2,869,383 |
| Oct 20, 2025 | 136.00 | 139.00 | 133.72 | 136.49 | 136.49 | 3.27% | 1,630,539 |
| Oct 17, 2025 | 134.06 | 136.80 | 131.55 | 132.17 | 132.17 | -3.14% | 1,204,031 |
| Oct 16, 2025 | 137.46 | 142.41 | 134.05 | 136.45 | 136.45 | -2.61% | 1,803,578 |
| Oct 15, 2025 | 129.00 | 140.15 | 129.00 | 140.10 | 140.10 | 8.60% | 3,252,064 |
| Oct 14, 2025 | 140.98 | 142.60 | 128.06 | 129.00 | 129.00 | -9.29% | 3,447,256 |
| Oct 13, 2025 | 129.97 | 143.66 | 129.97 | 142.21 | 142.21 | 4.57% | 3,526,198 |
| Oct 10, 2025 | 136.75 | 144.45 | 135.01 | 135.99 | 135.99 | -0.59% | 2,389,071 |
| Oct 9, 2025 | 140.17 | 141.18 | 135.97 | 136.80 | 136.80 | -3.23% | 2,143,033 |
| Sep 30, 2025 | 141.20 | 147.88 | 138.88 | 141.37 | 141.37 | -1.37% | 2,431,007 |
| Sep 29, 2025 | 142.60 | 145.84 | 139.02 | 143.34 | 143.34 | 0.24% | 3,036,005 |
| Sep 26, 2025 | 151.47 | 152.48 | 138.02 | 142.99 | 142.99 | -5.37% | 5,035,216 |
| Sep 25, 2025 | 151.43 | 155.00 | 149.50 | 151.11 | 151.11 | -0.21% | 1,482,960 |
| Sep 24, 2025 | 152.00 | 153.30 | 147.00 | 151.43 | 151.43 | -0.77% | 1,627,439 |
| 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 |