Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China · Delayed Price · Currency is CNY 414.02
-30.98 (-6.96%)
Jul 10, 2026, 3:00 PM CST
SHA:688025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |