Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 391.79
-16.18 (-3.97%)
Sep 11, 2026, 3:00 PM CST
SHA:688025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 398.00 | 406.82 | 380.00 | 391.79 | - | -3.97% | 3,424,627 |
| Sep 10, 2026 | 393.85 | 412.00 | 392.17 | 407.97 | 407.97 | 3.06% | 2,499,226 |
| Sep 9, 2026 | 404.83 | 414.50 | 393.93 | 395.85 | 395.85 | 0.71% | 2,540,334 |
| Sep 8, 2026 | 409.64 | 414.60 | 391.30 | 393.06 | 393.06 | -3.31% | 2,597,755 |
| Sep 7, 2026 | 367.79 | 408.76 | 365.00 | 406.50 | 406.50 | 12.51% | 4,008,596 |
| Sep 4, 2026 | 383.00 | 389.03 | 357.04 | 361.29 | 361.29 | -3.27% | 3,036,518 |
| Sep 3, 2026 | 379.00 | 385.00 | 367.00 | 373.49 | 373.49 | -1.19% | 2,132,833 |
| Sep 2, 2026 | 380.50 | 385.96 | 375.74 | 378.00 | 378.00 | -1.64% | 2,014,720 |
| Sep 1, 2026 | 398.04 | 401.80 | 378.22 | 384.31 | 384.31 | -3.44% | 3,162,476 |
| Aug 31, 2026 | 392.80 | 404.83 | 390.01 | 398.00 | 398.00 | -1.12% | 2,713,288 |
| Aug 28, 2026 | 416.33 | 425.37 | 402.50 | 402.50 | 402.50 | -3.53% | 2,406,651 |
| Aug 27, 2026 | 394.00 | 419.98 | 390.00 | 417.22 | 417.22 | 6.22% | 4,432,096 |
| Aug 26, 2026 | 410.00 | 411.00 | 363.61 | 392.80 | 392.80 | -5.37% | 6,870,433 |
| Aug 25, 2026 | 401.12 | 423.88 | 393.00 | 415.10 | 415.10 | 1.42% | 4,125,220 |
| Aug 24, 2026 | 410.00 | 427.36 | 396.00 | 409.30 | 409.30 | -0.39% | 3,936,393 |
| Aug 21, 2026 | 407.01 | 424.23 | 403.00 | 410.89 | 410.89 | 0.49% | 3,237,311 |
| Aug 20, 2026 | 398.00 | 417.30 | 383.48 | 408.90 | 408.90 | 5.54% | 4,494,777 |
| Aug 19, 2026 | 404.00 | 411.00 | 382.00 | 387.42 | 387.42 | -7.75% | 4,995,670 |
| Aug 18, 2026 | 413.71 | 422.00 | 403.00 | 419.99 | 419.99 | 1.20% | 4,395,150 |
| Aug 17, 2026 | 412.00 | 426.90 | 397.30 | 415.00 | 415.00 | 2.64% | 4,011,412 |
| Aug 14, 2026 | 379.59 | 406.25 | 377.00 | 404.31 | 404.31 | 7.05% | 4,053,288 |
| Aug 13, 2026 | 370.00 | 405.00 | 365.00 | 377.70 | 377.70 | 4.34% | 4,752,648 |
| Aug 12, 2026 | 343.98 | 376.66 | 340.43 | 361.99 | 361.99 | 5.54% | 3,959,109 |
| Aug 11, 2026 | 336.00 | 349.90 | 328.00 | 343.00 | 343.00 | 0.70% | 2,902,589 |
| Aug 10, 2026 | 346.24 | 356.55 | 328.23 | 340.60 | 340.60 | -0.64% | 3,761,092 |
| Aug 7, 2026 | 318.00 | 351.80 | 315.00 | 342.81 | 342.81 | 8.69% | 4,380,058 |
| Aug 6, 2026 | 304.79 | 325.99 | 301.12 | 315.40 | 315.40 | 1.36% | 3,122,207 |
| Aug 5, 2026 | 285.00 | 314.00 | 280.03 | 311.17 | 311.17 | 3.28% | 5,271,585 |
| Aug 4, 2026 | 279.55 | 302.00 | 271.76 | 301.30 | 301.30 | 12.61% | 4,504,675 |
| Aug 3, 2026 | 268.00 | 278.99 | 261.05 | 267.57 | 267.57 | -3.75% | 3,306,037 |
| Jul 31, 2026 | 290.00 | 298.89 | 277.01 | 278.00 | 278.00 | 9.27% | 4,407,752 |
| Jul 30, 2026 | 289.99 | 295.44 | 247.00 | 254.42 | 254.42 | -14.80% | 5,891,566 |
| Jul 29, 2026 | 291.00 | 308.02 | 273.38 | 298.60 | 298.60 | 2.24% | 5,271,784 |
| Jul 28, 2026 | 318.99 | 326.90 | 290.49 | 292.05 | 292.05 | -12.82% | 4,664,990 |
| Jul 27, 2026 | 321.68 | 343.00 | 320.02 | 335.00 | 335.00 | 2.68% | 2,602,238 |
| Jul 24, 2026 | 330.59 | 337.86 | 318.55 | 326.26 | 326.26 | -1.90% | 2,752,448 |
| Jul 23, 2026 | 348.15 | 353.88 | 327.99 | 332.57 | 332.57 | -3.22% | 2,939,863 |
| Jul 22, 2026 | 336.00 | 364.60 | 334.93 | 343.65 | 343.65 | 1.52% | 5,355,115 |
| Jul 21, 2026 | 307.00 | 338.86 | 272.55 | 338.51 | 338.51 | 14.48% | 5,695,086 |
| Jul 20, 2026 | 339.00 | 352.85 | 283.00 | 295.70 | 295.70 | -8.39% | 5,541,881 |
| Jul 17, 2026 | 366.49 | 368.73 | 322.00 | 322.78 | 322.78 | -13.35% | 5,054,965 |
| Jul 16, 2026 | 388.00 | 406.56 | 366.67 | 372.50 | 372.50 | -8.48% | 3,831,490 |
| Jul 15, 2026 | 432.00 | 436.19 | 403.18 | 407.03 | 407.03 | -4.86% | 3,415,988 |
| Jul 14, 2026 | 396.98 | 430.99 | 387.00 | 427.80 | 427.80 | 8.72% | 4,629,999 |
| Jul 13, 2026 | 414.97 | 428.00 | 387.18 | 393.50 | 393.50 | -4.96% | 4,108,331 |
| Jul 10, 2026 | 444.00 | 461.65 | 410.00 | 414.02 | 414.02 | -6.96% | 4,186,570 |
| Jul 9, 2026 | 402.00 | 448.00 | 378.88 | 445.00 | 445.00 | 14.16% | 5,009,941 |
| Jul 8, 2026 | 403.32 | 410.00 | 383.26 | 389.81 | 389.81 | -1.47% | 2,764,976 |
| Jul 7, 2026 | 391.77 | 404.79 | 382.10 | 395.61 | 395.61 | 1.03% | 2,556,276 |
| Jul 6, 2026 | 400.00 | 413.57 | 384.28 | 391.56 | 391.56 | -0.87% | 2,927,917 |