Yangtze Optical Electronic Co., Ltd. (SHA:688143)
China · Delayed Price · Currency is CNY 174.67
-5.56 (-3.08%)
At close: Sep 30, 2026
SHA:688143 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 101.18 | 109.50 | 99.24 | 104.68 | 104.68 | 2.23% | 15,917,298 |
| Aug 5, 2026 | 85.42 | 104.24 | 85.11 | 102.40 | 102.40 | 13.53% | 16,181,188 |
| Aug 4, 2026 | 85.00 | 90.98 | 82.57 | 90.20 | 90.20 | 9.73% | 10,395,058 |
| Aug 3, 2026 | 83.53 | 86.84 | 78.34 | 82.20 | 82.20 | -2.72% | 9,086,445 |
| Jul 31, 2026 | 88.00 | 93.85 | 82.45 | 84.50 | 84.50 | 5.84% | 9,634,104 |
| Jul 30, 2026 | 88.92 | 88.92 | 78.90 | 79.84 | 79.84 | -9.74% | 8,117,154 |
| Jul 29, 2026 | 90.71 | 92.51 | 83.52 | 88.46 | 88.46 | -2.73% | 8,291,373 |
| Jul 28, 2026 | 98.00 | 100.65 | 90.15 | 90.94 | 90.94 | -11.77% | 7,542,656 |
| Jul 27, 2026 | 95.89 | 103.07 | 94.53 | 103.07 | 103.07 | 6.43% | 7,649,487 |
| Jul 24, 2026 | 97.03 | 102.66 | 96.00 | 96.84 | 96.84 | -4.11% | 7,111,539 |
| Jul 23, 2026 | 102.00 | 108.88 | 99.11 | 100.99 | 100.99 | 0.99% | 9,101,503 |
| Jul 22, 2026 | 107.92 | 110.91 | 99.66 | 100.00 | 100.00 | -9.09% | 13,692,840 |