Yangtze Optical Electronic Co., Ltd. (SHA:688143)
China · Delayed Price · Currency is CNY 150.22
-8.58 (-5.40%)
At close: Aug 24, 2026
SHA:688143 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 154.01 | 159.50 | 145.44 | 150.22 | 150.22 | -5.40% | 17,065,600 |
| 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% | 28,010,380 |
| 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% | 18,549,700 |
| Aug 17, 2026 | 142.10 | 162.68 | 131.00 | 154.00 | 154.00 | 10.00% | 23,917,050 |
| Aug 14, 2026 | 123.51 | 140.00 | 122.11 | 140.00 | 140.00 | 14.88% | 20,448,490 |
| Aug 13, 2026 | 121.44 | 132.85 | 119.50 | 121.87 | 121.87 | 3.29% | 21,887,090 |
| Aug 12, 2026 | 105.39 | 124.20 | 103.42 | 117.99 | 117.99 | 13.06% | 19,743,140 |
| Aug 11, 2026 | 99.51 | 107.48 | 97.23 | 104.36 | 104.36 | 1.32% | 12,564,920 |
| 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% | 16,181,180 |
| Aug 4, 2026 | 85.00 | 90.98 | 82.57 | 90.20 | 90.20 | 9.73% | 10,395,050 |
| 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 |
| Jul 21, 2026 | 105.05 | 111.88 | 84.84 | 110.00 | 110.00 | 6.80% | 18,026,216 |
| Jul 20, 2026 | 115.49 | 119.74 | 99.01 | 103.00 | 103.00 | 1.25% | 15,257,931 |
| Jul 17, 2026 | 114.12 | 114.87 | 101.00 | 101.73 | 101.73 | -12.64% | 10,789,506 |
| Jul 16, 2026 | 124.00 | 127.20 | 113.00 | 116.50 | 116.45 | -8.34% | 11,008,467 |
| Jul 15, 2026 | 131.44 | 135.96 | 126.07 | 127.10 | 127.05 | -0.39% | 10,031,729 |
| Jul 14, 2026 | 122.08 | 131.60 | 120.01 | 127.60 | 127.55 | 1.85% | 12,810,981 |
| Jul 13, 2026 | 152.51 | 160.00 | 125.28 | 125.28 | 125.23 | -20.00% | 15,880,855 |
| Jul 10, 2026 | 158.01 | 168.90 | 153.68 | 156.60 | 156.53 | -0.76% | 12,201,518 |
| Jul 9, 2026 | 159.00 | 163.00 | 137.88 | 157.80 | 157.73 | 4.21% | 13,845,561 |
| Jul 8, 2026 | 152.00 | 162.62 | 149.59 | 151.42 | 151.36 | 2.90% | 9,215,106 |
| Jul 7, 2026 | 150.01 | 156.99 | 147.15 | 147.15 | 147.09 | -2.74% | 7,959,583 |
| Jul 6, 2026 | 165.01 | 168.00 | 140.05 | 151.30 | 151.24 | -7.36% | 7,771,028 |
| Jul 3, 2026 | 160.00 | 169.84 | 156.66 | 163.32 | 163.25 | 3.18% | 6,936,260 |
| Jul 2, 2026 | 154.66 | 167.77 | 145.94 | 158.28 | 158.21 | -2.36% | 7,382,944 |
| Jul 1, 2026 | 170.23 | 170.27 | 158.88 | 162.11 | 162.04 | -7.83% | 9,076,723 |
| Jun 30, 2026 | 173.11 | 177.00 | 155.99 | 175.88 | 175.80 | -2.29% | 11,430,513 |
| Jun 29, 2026 | 212.00 | 218.30 | 172.00 | 180.00 | 179.92 | -16.28% | 12,579,945 |
| Jun 26, 2026 | 230.27 | 234.99 | 210.00 | 215.00 | 214.91 | -10.68% | 7,413,323 |
| Jun 25, 2026 | 236.20 | 253.00 | 230.00 | 240.70 | 240.60 | 1.91% | 7,059,071 |
| Jun 24, 2026 | 217.81 | 239.79 | 207.04 | 236.20 | 236.10 | 4.51% | 9,089,316 |
| Jun 23, 2026 | 228.00 | 255.00 | 217.80 | 226.00 | 225.90 | 3.67% | 11,575,964 |
| Jun 16, 2026 | 187.64 | 227.04 | 187.32 | 218.00 | 217.91 | 15.22% | 10,190,630 |
| Jun 15, 2026 | 182.00 | 190.01 | 171.00 | 189.20 | 189.12 | 5.70% | 7,864,979 |
| Jun 12, 2026 | 194.14 | 200.00 | 178.00 | 179.00 | 178.92 | -7.09% | 7,479,112 |
| Jun 11, 2026 | 189.75 | 203.30 | 177.89 | 192.66 | 192.58 | 0.74% | 8,500,568 |
| Jun 10, 2026 | 185.00 | 206.66 | 184.00 | 191.24 | 191.16 | 0.71% | 9,394,079 |