Yangtze Optical Electronic Co., Ltd. (SHA:688143)
China · Delayed Price · Currency is CNY 148.50
-2.60 (-1.72%)
At close: Oct 23, 2026
SHA:688143 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 146.82 | 153.88 | 134.10 | 148.50 | 148.50 | -1.72% | 15,461,052 |
| Oct 22, 2026 | 163.78 | 167.33 | 151.00 | 151.10 | 151.10 | -8.05% | 11,174,594 |
| Oct 21, 2026 | 164.43 | 168.68 | 157.51 | 164.33 | 164.33 | 5.22% | 11,313,405 |
| Oct 20, 2026 | 146.88 | 165.22 | 145.59 | 156.18 | 156.18 | 5.36% | 11,277,145 |
| Oct 19, 2026 | 153.45 | 157.00 | 142.18 | 148.24 | 148.24 | -3.34% | 10,290,170 |
| Oct 16, 2026 | 165.00 | 168.70 | 151.32 | 153.36 | 153.36 | -4.55% | 10,141,680 |
| Oct 15, 2026 | 163.94 | 170.50 | 159.41 | 160.67 | 160.67 | -3.40% | 11,117,830 |
| Oct 14, 2026 | 164.50 | 177.65 | 164.36 | 166.32 | 166.32 | 5.27% | 14,278,800 |
| Oct 13, 2026 | 140.00 | 161.28 | 140.00 | 158.00 | 158.00 | 5.97% | 11,131,389 |
| Oct 12, 2026 | 160.00 | 160.98 | 149.00 | 149.10 | 149.10 | -8.54% | 9,784,330 |
| Oct 9, 2026 | 156.00 | 167.66 | 154.20 | 163.03 | 163.03 | 1.71% | 10,742,080 |
| Oct 8, 2026 | 171.31 | 173.99 | 157.50 | 160.29 | 160.29 | -8.23% | 9,370,602 |
| Sep 30, 2026 | 188.00 | 188.00 | 171.03 | 174.67 | 174.67 | -3.08% | 11,368,460 |
| Sep 29, 2026 | 162.68 | 182.37 | 160.09 | 180.23 | 180.23 | 9.20% | 11,412,986 |
| Sep 28, 2026 | 186.00 | 187.87 | 157.20 | 165.05 | 165.05 | -13.74% | 13,309,969 |
| Sep 24, 2026 | 191.91 | 200.15 | 185.30 | 191.35 | 191.35 | -1.16% | 9,103,175 |
| Sep 23, 2026 | 195.05 | 197.85 | 189.03 | 193.59 | 193.59 | -1.74% | 8,785,949 |
| Sep 22, 2026 | 211.00 | 215.00 | 191.49 | 197.02 | 197.02 | -3.93% | 13,219,359 |
| Sep 21, 2026 | 193.80 | 208.00 | 191.31 | 205.07 | 205.07 | 4.88% | 12,983,454 |
| Sep 18, 2026 | 195.00 | 200.88 | 184.91 | 195.52 | 195.52 | 0.73% | 13,478,594 |
| Sep 17, 2026 | 189.39 | 205.55 | 186.00 | 194.10 | 194.10 | 1.46% | 12,467,271 |
| Sep 16, 2026 | 190.00 | 197.00 | 189.00 | 191.30 | 191.30 | 0.68% | 11,097,313 |
| Sep 15, 2026 | 190.50 | 196.85 | 188.87 | 190.00 | 190.00 | -3.55% | 10,364,029 |
| Sep 14, 2026 | 188.00 | 202.17 | 185.10 | 197.00 | 197.00 | 1.03% | 15,927,547 |
| Sep 11, 2026 | 163.99 | 196.28 | 163.66 | 195.00 | 195.00 | 15.49% | 20,658,743 |
| Sep 10, 2026 | 166.70 | 174.00 | 163.21 | 168.84 | 168.84 | -3.08% | 11,657,096 |
| Sep 9, 2026 | 176.74 | 181.88 | 164.00 | 174.20 | 174.20 | 3.69% | 15,096,308 |
| Sep 8, 2026 | 183.84 | 184.95 | 166.00 | 168.00 | 168.00 | -7.28% | 15,981,109 |
| Sep 7, 2026 | 161.37 | 181.58 | 159.50 | 181.20 | 181.20 | 11.17% | 16,606,536 |
| Sep 4, 2026 | 174.00 | 177.00 | 157.01 | 163.00 | 163.00 | -7.20% | 15,837,988 |
| Sep 3, 2026 | 177.20 | 186.90 | 168.00 | 175.64 | 175.64 | 0.62% | 16,053,005 |
| Sep 2, 2026 | 161.01 | 179.92 | 161.00 | 174.56 | 174.56 | 4.53% | 14,532,104 |
| Sep 1, 2026 | 164.49 | 173.77 | 158.50 | 167.00 | 167.00 | 3.74% | 16,485,009 |
| Aug 31, 2026 | 158.01 | 168.92 | 158.01 | 160.98 | 160.98 | -0.94% | 13,524,657 |
| Aug 28, 2026 | 169.35 | 174.85 | 162.40 | 162.51 | 162.51 | -6.23% | 15,311,509 |
| Aug 27, 2026 | 169.00 | 193.00 | 164.59 | 173.30 | 173.30 | 1.64% | 20,529,308 |
| Aug 26, 2026 | 167.69 | 173.28 | 159.60 | 170.51 | 170.51 | 1.01% | 16,137,818 |
| Aug 25, 2026 | 141.40 | 171.24 | 141.20 | 168.80 | 168.80 | 12.37% | 21,234,800 |
| Aug 24, 2026 | 154.01 | 159.50 | 145.44 | 150.22 | 150.22 | -5.40% | 17,065,605 |
| Aug 21, 2026 | 150.53 | 164.67 | 147.00 | 158.80 | 158.80 | 6.22% | 24,639,889 |
| Aug 20, 2026 | 129.29 | 151.51 | 125.96 | 149.50 | 149.50 | 18.41% | 28,010,387 |
| Aug 19, 2026 | 136.57 | 138.97 | 126.26 | 126.26 | 126.26 | -13.40% | 19,347,975 |
| Aug 18, 2026 | 154.00 | 154.00 | 142.45 | 145.80 | 145.80 | -5.32% | 18,549,705 |
| Aug 17, 2026 | 142.10 | 162.68 | 131.00 | 154.00 | 154.00 | 10.00% | 23,917,053 |
| Aug 14, 2026 | 123.51 | 140.00 | 122.11 | 140.00 | 140.00 | 14.88% | 20,448,491 |
| Aug 13, 2026 | 121.44 | 132.85 | 119.50 | 121.87 | 121.87 | 3.29% | 21,887,095 |
| Aug 12, 2026 | 105.39 | 124.20 | 103.42 | 117.99 | 117.99 | 13.06% | 19,743,148 |
| Aug 11, 2026 | 99.51 | 107.48 | 97.23 | 104.36 | 104.36 | 1.32% | 12,564,921 |
| Aug 10, 2026 | 113.00 | 114.60 | 98.27 | 103.00 | 103.00 | -8.27% | 16,117,966 |
| Aug 7, 2026 | 104.55 | 115.90 | 103.00 | 112.29 | 112.29 | 7.27% | 16,108,010 |