Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 388.60
-42.57 (-9.87%)
May 29, 2026, 3:00 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 423.00 | 428.90 | 402.00 | 408.00 | - | -5.37% | 1,594,593 |
| May 28, 2026 | 417.70 | 437.00 | 398.11 | 431.17 | 431.17 | 2.17% | 4,236,906 |
| May 27, 2026 | 459.59 | 460.00 | 413.20 | 422.00 | 422.00 | -6.55% | 4,153,449 |
| May 26, 2026 | 440.62 | 465.88 | 436.18 | 451.59 | 451.59 | 1.57% | 3,993,954 |
| May 25, 2026 | 450.00 | 454.90 | 427.20 | 444.63 | 444.63 | -1.07% | 3,838,317 |
| May 22, 2026 | 387.22 | 453.97 | 386.81 | 449.45 | 449.45 | 18.28% | 4,935,530 |
| May 21, 2026 | 415.00 | 424.42 | 380.00 | 380.00 | 380.00 | -6.29% | 3,678,240 |
| May 20, 2026 | 400.00 | 407.66 | 388.00 | 405.50 | 405.50 | -0.10% | 3,471,615 |
| May 19, 2026 | 390.54 | 411.68 | 378.00 | 405.90 | 405.90 | 1.73% | 4,216,028 |
| May 18, 2026 | 382.00 | 410.99 | 370.33 | 399.00 | 399.00 | 1.06% | 4,492,522 |
| May 15, 2026 | 386.00 | 422.88 | 385.55 | 394.80 | 394.80 | 5.56% | 5,791,620 |
| May 14, 2026 | 366.88 | 389.68 | 366.88 | 374.00 | 374.00 | 1.36% | 4,292,472 |
| May 13, 2026 | 361.28 | 375.20 | 356.50 | 369.00 | 369.00 | -0.27% | 3,584,649 |
| May 12, 2026 | 375.00 | 388.00 | 355.00 | 369.99 | 369.99 | -1.35% | 4,727,115 |
| May 11, 2026 | 386.50 | 388.47 | 363.88 | 375.04 | 375.04 | 0.01% | 3,847,491 |
| May 8, 2026 | 362.00 | 379.99 | 358.00 | 375.02 | 375.02 | 0.11% | 3,753,763 |
| May 7, 2026 | 351.81 | 378.00 | 340.05 | 374.60 | 374.60 | 6.42% | 4,569,355 |
| May 6, 2026 | 356.01 | 359.63 | 340.74 | 352.00 | 352.00 | -1.13% | 5,801,843 |
| Apr 30, 2026 | 344.00 | 375.00 | 333.71 | 356.01 | 356.01 | 9.88% | 5,890,626 |
| Apr 29, 2026 | 309.00 | 324.98 | 304.50 | 324.00 | 324.00 | 3.00% | 3,423,957 |
| Apr 28, 2026 | 308.29 | 316.60 | 299.06 | 314.57 | 314.57 | 0.82% | 3,342,440 |
| Apr 27, 2026 | 297.00 | 318.50 | 293.81 | 312.00 | 312.00 | 6.27% | 4,277,473 |
| Apr 24, 2026 | 295.00 | 305.00 | 286.08 | 293.58 | 293.58 | -2.68% | 4,073,835 |
| Apr 23, 2026 | 328.00 | 332.00 | 300.00 | 301.68 | 301.68 | -9.68% | 5,579,891 |
| Apr 22, 2026 | 319.51 | 339.75 | 314.00 | 334.00 | 334.00 | 5.19% | 5,210,913 |
| Apr 21, 2026 | 276.00 | 330.68 | 275.00 | 317.51 | 317.51 | 13.57% | 5,973,611 |
| Apr 20, 2026 | 283.00 | 287.99 | 274.45 | 279.56 | 279.56 | -1.65% | 4,270,313 |
| Apr 17, 2026 | 286.00 | 299.99 | 279.81 | 284.25 | 284.25 | 0.56% | 4,326,777 |
| Apr 16, 2026 | 266.15 | 292.32 | 262.62 | 282.68 | 282.68 | 4.09% | 5,135,857 |
| Apr 15, 2026 | 262.10 | 279.80 | 261.13 | 271.58 | 271.58 | 2.43% | 4,681,900 |
| Apr 14, 2026 | 269.00 | 279.80 | 258.01 | 265.15 | 265.15 | -1.28% | 5,822,733 |
| Apr 13, 2026 | 271.33 | 276.00 | 267.10 | 268.58 | 268.58 | -3.12% | 3,691,966 |
| Apr 10, 2026 | 271.82 | 279.90 | 266.58 | 277.22 | 277.22 | 0.59% | 5,147,721 |
| Apr 9, 2026 | 257.05 | 276.50 | 255.33 | 275.60 | 275.60 | 5.76% | 5,931,768 |
| Apr 8, 2026 | 253.73 | 268.00 | 244.66 | 260.59 | 260.59 | 8.98% | 5,902,238 |
| Apr 7, 2026 | 239.50 | 248.99 | 237.30 | 239.12 | 239.12 | -2.00% | 4,932,734 |
| Apr 3, 2026 | 241.49 | 255.00 | 238.11 | 244.00 | 244.00 | 4.77% | 7,060,422 |
| Apr 2, 2026 | 240.26 | 251.79 | 232.01 | 232.90 | 232.90 | -3.36% | 6,471,184 |
| Apr 1, 2026 | 224.00 | 243.20 | 222.00 | 241.00 | 241.00 | 12.88% | 9,255,420 |
| Mar 31, 2026 | 225.01 | 228.00 | 209.50 | 213.50 | 213.50 | -8.99% | 7,757,800 |
| Mar 30, 2026 | 220.00 | 234.60 | 214.03 | 234.60 | 234.60 | 4.64% | 8,729,976 |
| Mar 27, 2026 | 208.57 | 230.83 | 203.00 | 224.20 | 224.20 | 6.46% | 7,454,182 |
| Mar 26, 2026 | 216.00 | 223.87 | 208.50 | 210.60 | 210.60 | -1.36% | 5,534,717 |
| Mar 25, 2026 | 214.36 | 221.47 | 211.00 | 213.50 | 213.50 | 4.06% | 4,437,072 |
| Mar 24, 2026 | 202.50 | 206.49 | 196.02 | 205.17 | 205.17 | 3.70% | 3,450,342 |
| Mar 23, 2026 | 202.40 | 208.00 | 196.00 | 197.85 | 197.85 | -6.72% | 4,022,531 |
| Mar 20, 2026 | 219.00 | 224.55 | 211.00 | 212.10 | 212.10 | 0.20% | 5,357,204 |
| Mar 19, 2026 | 211.17 | 219.99 | 210.00 | 211.67 | 211.67 | -2.00% | 3,490,754 |
| Mar 18, 2026 | 212.78 | 216.58 | 208.67 | 215.99 | 215.99 | 3.54% | 3,462,469 |
| Mar 17, 2026 | 227.01 | 227.01 | 208.18 | 208.61 | 208.61 | -7.12% | 4,721,592 |