Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 449.00
+4.00 (0.90%)
Jun 18, 2026, 3:00 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 443.00 | 456.63 | 437.00 | 451.69 | - | 1.50% | 2,125,321 |
| 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 |
| May 21, 2026 | 415.00 | 424.42 | 380.00 | 380.00 | 379.19 | -6.29% | 3,678,240 |
| May 20, 2026 | 400.00 | 407.66 | 388.00 | 405.50 | 404.64 | -0.10% | 3,471,615 |
| May 19, 2026 | 390.54 | 411.68 | 378.00 | 405.90 | 405.03 | 1.73% | 4,216,028 |
| May 18, 2026 | 382.00 | 410.99 | 370.33 | 399.00 | 398.15 | 1.06% | 4,492,522 |
| May 15, 2026 | 386.00 | 422.88 | 385.55 | 394.80 | 393.96 | 5.56% | 5,791,620 |
| May 14, 2026 | 366.88 | 389.68 | 366.88 | 374.00 | 373.20 | 1.36% | 4,292,472 |
| May 13, 2026 | 361.28 | 375.20 | 356.50 | 369.00 | 368.21 | -0.27% | 3,584,649 |
| May 12, 2026 | 375.00 | 388.00 | 355.00 | 369.99 | 369.20 | -1.35% | 4,727,115 |
| May 11, 2026 | 386.50 | 388.47 | 363.88 | 375.04 | 374.24 | 0.01% | 3,847,491 |
| May 8, 2026 | 362.00 | 379.99 | 358.00 | 375.02 | 374.22 | 0.11% | 3,753,763 |
| May 7, 2026 | 351.81 | 378.00 | 340.05 | 374.60 | 373.80 | 6.42% | 4,569,355 |
| May 6, 2026 | 356.01 | 359.63 | 340.74 | 352.00 | 351.25 | -1.13% | 5,801,843 |
| Apr 30, 2026 | 344.00 | 375.00 | 333.71 | 356.01 | 355.25 | 9.88% | 5,890,626 |
| Apr 29, 2026 | 309.00 | 324.98 | 304.50 | 324.00 | 323.31 | 3.00% | 3,423,957 |
| Apr 28, 2026 | 308.29 | 316.60 | 299.06 | 314.57 | 313.90 | 0.82% | 3,342,440 |
| Apr 27, 2026 | 297.00 | 318.50 | 293.81 | 312.00 | 311.33 | 6.27% | 4,277,473 |
| Apr 24, 2026 | 295.00 | 305.00 | 286.08 | 293.58 | 292.95 | -2.68% | 4,073,835 |
| Apr 23, 2026 | 328.00 | 332.00 | 300.00 | 301.68 | 301.04 | -9.68% | 5,579,891 |
| Apr 22, 2026 | 319.51 | 339.75 | 314.00 | 334.00 | 333.29 | 5.19% | 5,210,913 |
| Apr 21, 2026 | 276.00 | 330.68 | 275.00 | 317.51 | 316.83 | 13.57% | 5,973,611 |
| Apr 20, 2026 | 283.00 | 287.99 | 274.45 | 279.56 | 278.96 | -1.65% | 4,270,313 |
| Apr 17, 2026 | 286.00 | 299.99 | 279.81 | 284.25 | 283.64 | 0.56% | 4,326,777 |
| Apr 16, 2026 | 266.15 | 292.32 | 262.62 | 282.68 | 282.08 | 4.09% | 5,135,857 |
| Apr 15, 2026 | 262.10 | 279.80 | 261.13 | 271.58 | 271.00 | 2.43% | 4,681,900 |
| Apr 14, 2026 | 269.00 | 279.80 | 258.01 | 265.15 | 264.58 | -1.28% | 5,822,733 |
| Apr 13, 2026 | 271.33 | 276.00 | 267.10 | 268.58 | 268.01 | -3.12% | 3,691,966 |
| Apr 10, 2026 | 271.82 | 279.90 | 266.58 | 277.22 | 276.63 | 0.59% | 5,147,721 |
| Apr 9, 2026 | 257.05 | 276.50 | 255.33 | 275.60 | 275.01 | 5.76% | 5,931,768 |
| Apr 8, 2026 | 253.73 | 268.00 | 244.66 | 260.59 | 260.03 | 8.98% | 5,902,238 |
| Apr 7, 2026 | 239.50 | 248.99 | 237.30 | 239.12 | 238.61 | -2.00% | 4,932,734 |