Yangtze Optical Electronic Co., Ltd. (SHA:688143)
China · Delayed Price · Currency is CNY 156.60
-1.20 (-0.76%)
At close: Jul 10, 2026
SHA:688143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 158.01 | 168.90 | 153.68 | 156.60 | 156.60 | -0.76% | 12,201,518 |
| Jul 9, 2026 | 159.00 | 163.00 | 137.88 | 157.80 | 157.80 | 4.21% | 13,845,561 |
| Jul 8, 2026 | 152.00 | 162.62 | 149.59 | 151.42 | 151.42 | 2.90% | 9,215,106 |
| Jul 7, 2026 | 150.01 | 156.99 | 147.15 | 147.15 | 147.15 | -2.74% | 7,959,583 |
| Jul 6, 2026 | 165.01 | 168.00 | 140.05 | 151.30 | 151.30 | -7.36% | 7,771,028 |
| Jul 3, 2026 | 160.00 | 169.84 | 156.66 | 163.32 | 163.32 | 3.18% | 6,936,260 |
| Jul 2, 2026 | 154.66 | 167.77 | 145.94 | 158.28 | 158.28 | -2.36% | 7,382,944 |
| Jul 1, 2026 | 170.23 | 170.27 | 158.88 | 162.11 | 162.11 | -7.83% | 9,076,723 |
| Jun 30, 2026 | 173.11 | 177.00 | 155.99 | 175.88 | 175.88 | -2.29% | 11,430,510 |
| Jun 29, 2026 | 212.00 | 218.30 | 172.00 | 180.00 | 180.00 | -16.28% | 12,579,945 |
| Jun 26, 2026 | 230.27 | 234.99 | 210.00 | 215.00 | 215.00 | -10.68% | 7,413,323 |
| Jun 25, 2026 | 236.20 | 253.00 | 230.00 | 240.70 | 240.70 | 1.91% | 7,059,071 |
| Jun 24, 2026 | 217.81 | 239.79 | 207.04 | 236.20 | 236.20 | 4.51% | 9,089,316 |
| Jun 23, 2026 | 228.00 | 255.00 | 217.80 | 226.00 | 226.00 | 3.67% | 11,575,964 |
| Jun 16, 2026 | 187.64 | 227.04 | 187.32 | 218.00 | 218.00 | 15.22% | 10,190,632 |
| Jun 15, 2026 | 182.00 | 190.01 | 171.00 | 189.20 | 189.20 | 5.70% | 7,864,979 |
| Jun 12, 2026 | 194.14 | 200.00 | 178.00 | 179.00 | 179.00 | -7.09% | 7,479,112 |
| Jun 11, 2026 | 189.75 | 203.30 | 177.89 | 192.66 | 192.66 | 0.74% | 8,500,568 |
| Jun 10, 2026 | 185.00 | 206.66 | 184.00 | 191.24 | 191.24 | 0.71% | 9,394,079 |
| Jun 9, 2026 | 188.06 | 195.00 | 179.06 | 189.90 | 189.90 | 2.77% | 9,108,749 |
| Jun 8, 2026 | 165.00 | 186.88 | 163.10 | 184.79 | 184.79 | 4.52% | 8,756,045 |
| Jun 5, 2026 | 176.00 | 186.96 | 171.01 | 176.80 | 176.80 | -2.05% | 7,116,936 |
| Jun 4, 2026 | 179.60 | 186.00 | 169.50 | 180.50 | 180.50 | -2.85% | 9,184,366 |
| Jun 3, 2026 | 184.50 | 195.53 | 174.00 | 185.79 | 185.79 | 6.17% | 13,637,510 |
| Jun 2, 2026 | 151.43 | 175.47 | 151.00 | 175.00 | 175.00 | 14.13% | 9,837,283 |
| Jun 1, 2026 | 170.01 | 174.00 | 137.78 | 153.33 | 153.33 | -9.27% | 12,866,830 |
| May 29, 2026 | 170.65 | 186.16 | 159.00 | 169.00 | 169.00 | -1.29% | 10,837,770 |
| May 28, 2026 | 149.60 | 178.81 | 144.00 | 171.20 | 171.20 | 14.89% | 10,635,040 |
| May 27, 2026 | 146.50 | 153.08 | 141.00 | 149.01 | 149.01 | 3.59% | 8,730,256 |
| May 26, 2026 | 149.00 | 150.60 | 140.00 | 143.84 | 143.84 | -5.68% | 9,827,749 |
| May 25, 2026 | 143.81 | 155.00 | 136.50 | 152.50 | 152.50 | 10.13% | 10,447,500 |
| May 22, 2026 | 132.00 | 140.86 | 125.52 | 138.47 | 138.47 | 4.90% | 8,067,370 |
| May 21, 2026 | 140.32 | 141.13 | 128.50 | 132.00 | 132.00 | -7.30% | 12,010,400 |
| May 20, 2026 | 132.89 | 147.78 | 132.89 | 142.39 | 142.39 | 8.20% | 14,138,610 |
| May 19, 2026 | 123.35 | 132.80 | 120.03 | 131.60 | 131.60 | 1.36% | 19,204,980 |
| May 18, 2026 | 111.79 | 129.84 | 111.58 | 129.84 | 129.84 | 20.00% | 28,846,210 |
| May 15, 2026 | 94.00 | 109.92 | 94.00 | 108.20 | 108.20 | 18.12% | 31,965,650 |
| May 14, 2026 | 78.54 | 91.64 | 78.54 | 91.60 | 91.60 | 19.94% | 22,689,200 |
| May 13, 2026 | 75.00 | 80.86 | 74.58 | 76.37 | 76.37 | -0.82% | 13,833,480 |
| May 12, 2026 | 73.00 | 77.70 | 71.50 | 77.00 | 77.00 | 7.54% | 15,282,880 |
| May 11, 2026 | 72.03 | 72.45 | 69.52 | 71.60 | 71.60 | 1.19% | 12,076,750 |
| May 8, 2026 | 67.28 | 71.21 | 67.21 | 70.76 | 70.76 | 0.80% | 13,517,520 |
| May 7, 2026 | 70.39 | 71.37 | 67.24 | 70.20 | 70.20 | 3.85% | 12,533,650 |
| May 6, 2026 | 64.61 | 69.75 | 64.61 | 67.60 | 67.60 | 8.33% | 13,386,740 |
| Apr 30, 2026 | 64.52 | 65.20 | 62.18 | 62.40 | 62.40 | -2.39% | 7,499,336 |
| Apr 29, 2026 | 64.20 | 65.20 | 63.01 | 63.93 | 63.93 | -1.80% | 7,285,155 |
| Apr 28, 2026 | 67.37 | 67.85 | 64.52 | 65.10 | 65.10 | -5.13% | 8,827,019 |
| Apr 27, 2026 | 69.57 | 71.20 | 67.59 | 68.62 | 68.62 | -1.37% | 9,616,470 |
| Apr 24, 2026 | 72.28 | 72.68 | 68.18 | 69.57 | 69.57 | -4.49% | 10,430,360 |
| Apr 23, 2026 | 77.41 | 79.48 | 72.28 | 72.84 | 72.84 | -7.52% | 15,038,480 |