Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 278.00
+23.58 (9.27%)
Jul 31, 2026, 3:00 PM CST
SHA:688025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 380.46 | 412.98 | 378.18 | 395.00 | 395.00 | 2.10% | 3,956,004 |
| Jul 2, 2026 | 411.59 | 419.88 | 383.54 | 386.88 | 386.88 | -10.65% | 4,410,853 |
| Jul 1, 2026 | 468.20 | 473.38 | 428.29 | 433.00 | 433.00 | -7.87% | 3,959,487 |
| Jun 30, 2026 | 444.00 | 477.83 | 430.01 | 470.00 | 470.00 | 6.33% | 3,900,628 |
| Jun 29, 2026 | 472.81 | 488.00 | 433.02 | 442.01 | 442.01 | -6.51% | 4,790,879 |
| Jun 26, 2026 | 483.34 | 499.27 | 465.12 | 472.81 | 472.81 | -5.11% | 6,221,198 |
| Jun 25, 2026 | 415.06 | 502.44 | 400.60 | 498.29 | 498.29 | 18.94% | 8,112,934 |
| Jun 24, 2026 | 420.00 | 427.80 | 405.00 | 418.94 | 418.94 | -0.54% | 3,874,549 |
| Jun 23, 2026 | 439.00 | 448.58 | 418.10 | 421.20 | 421.20 | -4.85% | 3,318,420 |
| Jun 22, 2026 | 456.00 | 463.02 | 436.00 | 442.67 | 442.67 | -1.41% | 3,258,337 |
| Jun 18, 2026 | 443.00 | 456.63 | 437.00 | 449.00 | 449.00 | 0.90% | 3,076,311 |
| Jun 17, 2026 | 442.50 | 458.06 | 440.01 | 445.00 | 445.00 | -0.88% | 4,052,540 |
| Jun 16, 2026 | 419.99 | 454.08 | 417.73 | 448.94 | 448.94 | 7.81% | 4,711,006 |
| Jun 15, 2026 | 375.00 | 417.75 | 367.80 | 417.30 | 416.41 | 12.61% | 5,552,929 |
| Jun 12, 2026 | 376.26 | 389.99 | 362.00 | 370.56 | 369.77 | 1.44% | 4,034,411 |
| Jun 11, 2026 | 366.00 | 374.15 | 358.80 | 365.30 | 364.52 | -0.08% | 2,831,356 |
| Jun 10, 2026 | 360.10 | 373.68 | 352.14 | 365.58 | 364.80 | -0.41% | 3,283,619 |
| Jun 9, 2026 | 357.00 | 369.98 | 348.00 | 367.08 | 366.30 | 5.15% | 3,062,511 |
| Jun 8, 2026 | 343.99 | 364.48 | 343.99 | 349.09 | 348.35 | -6.66% | 5,567,781 |
| Jun 5, 2026 | 392.00 | 404.66 | 370.00 | 374.00 | 373.20 | -6.91% | 4,268,581 |
| Jun 4, 2026 | 383.00 | 404.88 | 382.23 | 401.78 | 400.92 | -0.05% | 3,276,037 |
| Jun 3, 2026 | 393.00 | 419.88 | 391.83 | 402.00 | 401.14 | 5.57% | 4,538,544 |
| Jun 2, 2026 | 377.63 | 390.77 | 360.57 | 380.80 | 379.99 | 2.97% | 3,802,744 |
| Jun 1, 2026 | 396.37 | 403.00 | 366.03 | 369.83 | 369.04 | -4.83% | 4,521,580 |
| May 29, 2026 | 423.00 | 428.90 | 384.01 | 388.60 | 387.77 | -9.87% | 4,846,240 |
| May 28, 2026 | 417.70 | 437.00 | 398.11 | 431.17 | 430.25 | 2.17% | 4,236,906 |
| May 27, 2026 | 459.59 | 460.00 | 413.20 | 422.00 | 421.10 | -6.55% | 4,153,449 |
| May 26, 2026 | 440.62 | 465.88 | 436.18 | 451.59 | 450.63 | 1.57% | 3,993,954 |
| May 25, 2026 | 450.00 | 454.90 | 427.20 | 444.63 | 443.68 | -1.07% | 3,838,317 |
| May 22, 2026 | 387.22 | 453.97 | 386.81 | 449.45 | 448.49 | 18.28% | 4,935,530 |