Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 419.45
+5.45 (1.32%)
Sep 30, 2026, 3:00 PM CST
SHA:688025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |