Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 299.78
-31.53 (-9.52%)
Nov 13, 2026, 3:00 PM CST
SHA:688025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 330.00 | 335.60 | 297.50 | 299.78 | 299.78 | -9.52% | 5,363,727 |
| Nov 12, 2026 | 333.39 | 352.74 | 328.66 | 331.31 | 331.31 | 0.51% | 4,706,846 |
| Nov 11, 2026 | 285.17 | 335.18 | 285.17 | 329.62 | 329.62 | 14.91% | 5,618,232 |
| Nov 10, 2026 | 288.99 | 303.89 | 285.15 | 286.84 | 286.84 | 4.72% | 4,104,397 |
| Nov 9, 2026 | 281.65 | 291.00 | 262.00 | 273.91 | 273.91 | -1.55% | 4,205,570 |
| Nov 6, 2026 | 264.92 | 293.43 | 259.11 | 278.21 | 278.21 | -7.82% | 4,901,364 |
| Nov 5, 2026 | 318.43 | 323.65 | 290.00 | 301.80 | 301.80 | -10.06% | 5,883,576 |
| Nov 4, 2026 | 285.70 | 337.00 | 285.70 | 335.55 | 335.55 | 19.21% | 5,207,381 |
| Nov 3, 2026 | 318.00 | 322.00 | 281.00 | 281.47 | 281.47 | -14.92% | 5,371,450 |
| Nov 2, 2026 | 328.73 | 343.72 | 320.47 | 330.83 | 330.83 | 0.66% | 4,008,347 |
| Oct 30, 2026 | 339.93 | 357.00 | 323.95 | 328.66 | 328.66 | -6.50% | 3,494,325 |
| Oct 29, 2026 | 370.67 | 370.67 | 350.50 | 351.50 | 351.50 | -5.00% | 4,971,114 |
| Oct 28, 2026 | 350.00 | 372.99 | 343.00 | 370.00 | 370.00 | 16.61% | 5,730,929 |
| Oct 27, 2026 | 329.98 | 339.80 | 317.29 | 317.30 | 317.30 | -0.84% | 3,772,067 |
| Oct 26, 2026 | 324.00 | 333.33 | 304.10 | 320.00 | 320.00 | -1.23% | 3,673,312 |
| Oct 23, 2026 | 316.72 | 325.00 | 290.00 | 324.00 | 324.00 | 0.31% | 4,302,941 |
| Oct 22, 2026 | 347.68 | 349.05 | 322.99 | 322.99 | 322.99 | -7.10% | 2,444,142 |
| Oct 21, 2026 | 344.56 | 360.71 | 339.60 | 347.66 | 347.66 | 3.85% | 2,932,598 |
| Oct 20, 2026 | 330.00 | 344.56 | 323.54 | 334.77 | 334.77 | -0.17% | 2,216,826 |
| Oct 19, 2026 | 333.10 | 343.80 | 313.50 | 335.33 | 335.33 | -2.26% | 3,318,390 |
| Oct 16, 2026 | 372.00 | 373.53 | 339.07 | 343.08 | 343.08 | -4.26% | 3,091,933 |
| Oct 15, 2026 | 360.00 | 381.64 | 352.33 | 358.33 | 358.33 | -7.65% | 3,112,240 |
| Oct 14, 2026 | 386.85 | 408.50 | 385.61 | 388.02 | 388.02 | 0.26% | 2,693,226 |
| Oct 13, 2026 | 360.77 | 395.55 | 347.00 | 387.00 | 387.00 | 4.87% | 3,460,115 |
| Oct 12, 2026 | 389.00 | 402.00 | 369.01 | 369.02 | 369.02 | -6.42% | 2,548,690 |
| Oct 9, 2026 | 388.00 | 398.16 | 368.58 | 394.32 | 394.32 | 1.26% | 3,429,501 |
| Oct 8, 2026 | 419.45 | 420.49 | 386.14 | 389.42 | 389.42 | -7.16% | 2,547,295 |
| Sep 30, 2026 | 422.33 | 434.69 | 413.48 | 419.45 | 419.45 | 1.32% | 2,512,920 |
| Sep 29, 2026 | 390.81 | 419.68 | 390.81 | 414.00 | 414.00 | 4.28% | 2,987,727 |
| Sep 28, 2026 | 444.59 | 444.59 | 395.00 | 397.02 | 397.02 | -10.70% | 3,993,784 |
| Sep 24, 2026 | 454.52 | 471.33 | 443.00 | 444.59 | 444.59 | -1.16% | 3,521,449 |
| Sep 23, 2026 | 440.00 | 457.83 | 433.23 | 449.79 | 449.79 | 2.20% | 2,286,598 |
| Sep 22, 2026 | 457.00 | 458.88 | 439.00 | 440.11 | 440.11 | -1.54% | 2,280,763 |
| Sep 21, 2026 | 453.00 | 458.98 | 439.07 | 447.00 | 447.00 | 1.00% | 3,108,914 |
| Sep 18, 2026 | 445.88 | 449.96 | 431.49 | 442.56 | 442.56 | 1.74% | 4,370,066 |
| Sep 17, 2026 | 444.30 | 448.30 | 426.40 | 435.00 | 435.00 | -2.10% | 3,977,254 |
| Sep 16, 2026 | 398.82 | 454.97 | 395.00 | 444.35 | 444.35 | 12.81% | 5,140,202 |
| Sep 15, 2026 | 392.24 | 405.20 | 388.10 | 393.90 | 393.90 | 0.23% | 2,030,220 |
| Sep 14, 2026 | 380.00 | 401.45 | 378.00 | 393.00 | 393.00 | 0.31% | 2,145,197 |
| Sep 11, 2026 | 398.00 | 406.82 | 380.00 | 391.79 | 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 |