Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 214.90
-3.46 (-1.58%)
Mar 19, 2026, 4:00 PM EDT
Optowide Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 221.92 | 254.00 | 221.61 | 234.11 | 234.11 | 8.94% | 15,852,700 |
| Mar 19, 2026 | 213.00 | 220.20 | 212.66 | 214.90 | 214.90 | -1.58% | 5,102,952 |
| Mar 18, 2026 | 217.74 | 220.49 | 212.51 | 218.36 | 218.36 | 3.00% | 4,934,882 |
| Mar 17, 2026 | 227.50 | 227.98 | 209.01 | 212.00 | 212.00 | -8.63% | 7,177,553 |
| Mar 16, 2026 | 232.50 | 235.98 | 226.00 | 232.02 | 232.02 | -2.36% | 6,307,266 |
| Mar 13, 2026 | 230.98 | 246.86 | 229.98 | 237.62 | 237.62 | -0.08% | 9,657,644 |
| Mar 12, 2026 | 219.80 | 243.00 | 215.28 | 237.80 | 237.80 | 8.21% | 11,439,140 |
| Mar 11, 2026 | 231.32 | 235.82 | 218.33 | 219.76 | 219.76 | -3.61% | 7,468,227 |
| Mar 10, 2026 | 219.00 | 232.73 | 216.25 | 228.00 | 228.00 | 9.04% | 9,849,111 |
| Mar 9, 2026 | 199.99 | 211.18 | 198.20 | 209.10 | 209.10 | -4.81% | 7,056,026 |
| Mar 6, 2026 | 202.80 | 229.87 | 197.61 | 219.67 | 219.67 | 5.87% | 10,143,940 |
| Mar 5, 2026 | 220.00 | 220.00 | 205.11 | 207.50 | 207.50 | -2.76% | 8,166,931 |
| Mar 4, 2026 | 213.04 | 220.15 | 209.00 | 213.40 | 213.40 | -3.13% | 5,945,908 |
| Mar 3, 2026 | 226.60 | 237.77 | 220.20 | 220.29 | 220.29 | 1.56% | 9,361,620 |
| Mar 2, 2026 | 200.00 | 221.00 | 198.88 | 216.91 | 216.91 | 5.81% | 8,255,172 |
| Feb 27, 2026 | 206.06 | 207.00 | 200.50 | 205.00 | 205.00 | -3.99% | 5,595,906 |
| Feb 26, 2026 | 210.00 | 217.06 | 205.00 | 213.53 | 213.53 | 2.85% | 6,109,323 |
| Feb 25, 2026 | 217.00 | 218.85 | 205.00 | 207.62 | 207.62 | -5.41% | 6,836,153 |
| Feb 24, 2026 | 216.00 | 228.80 | 215.58 | 219.50 | 219.50 | 3.68% | 5,703,818 |
| Feb 13, 2026 | 226.00 | 227.99 | 211.16 | 211.70 | 211.70 | -8.44% | 7,822,335 |
| Feb 12, 2026 | 225.00 | 237.58 | 218.22 | 231.22 | 231.22 | 3.83% | 7,574,338 |
| Feb 11, 2026 | 226.38 | 229.95 | 220.15 | 222.70 | 222.70 | -2.66% | 4,521,053 |
| Feb 10, 2026 | 244.35 | 245.00 | 227.00 | 228.79 | 228.79 | -6.04% | 7,471,087 |
| Feb 9, 2026 | 231.00 | 256.32 | 224.01 | 243.50 | 243.50 | 10.18% | 10,947,220 |
| Feb 6, 2026 | 223.00 | 233.01 | 220.31 | 221.01 | 221.01 | -7.00% | 8,083,530 |
| Feb 5, 2026 | 241.00 | 255.00 | 227.10 | 237.65 | 237.65 | -3.79% | 10,844,307 |
| Feb 4, 2026 | 230.69 | 249.00 | 216.29 | 247.00 | 247.00 | 6.47% | 12,904,126 |
| Feb 3, 2026 | 223.00 | 243.62 | 221.66 | 232.00 | 232.00 | 8.41% | 12,263,040 |
| Feb 2, 2026 | 208.00 | 225.00 | 208.00 | 214.00 | 214.00 | 3.88% | 10,820,330 |
| Jan 30, 2026 | 188.00 | 209.60 | 186.56 | 206.00 | 206.00 | 8.71% | 9,064,838 |
| Jan 29, 2026 | 199.00 | 208.86 | 189.00 | 189.50 | 189.50 | -7.77% | 8,348,418 |
| Jan 28, 2026 | 212.16 | 217.99 | 201.03 | 205.46 | 205.46 | 0.47% | 8,174,015 |
| Jan 27, 2026 | 199.00 | 215.00 | 193.80 | 204.50 | 204.50 | 0.73% | 9,677,653 |
| Jan 26, 2026 | 206.57 | 212.47 | 198.73 | 203.01 | 203.01 | -1.74% | 8,108,032 |
| Jan 23, 2026 | 213.00 | 213.44 | 198.99 | 206.60 | 206.60 | -3.92% | 13,121,430 |
| Jan 22, 2026 | 193.07 | 215.02 | 187.00 | 215.02 | 215.02 | 20.00% | 15,637,950 |
| Jan 21, 2026 | 170.99 | 181.66 | 170.99 | 179.18 | 179.18 | 4.89% | 6,378,281 |
| Jan 20, 2026 | 177.85 | 183.18 | 168.95 | 170.82 | 170.82 | -5.62% | 6,773,957 |
| Jan 19, 2026 | 192.88 | 192.88 | 180.11 | 181.00 | 181.00 | -8.07% | 8,380,497 |
| Jan 16, 2026 | 186.00 | 205.00 | 185.95 | 196.89 | 196.89 | 3.74% | 10,552,227 |
| Jan 15, 2026 | 184.10 | 193.00 | 175.00 | 189.80 | 189.80 | 1.32% | 10,720,560 |
| Jan 14, 2026 | 174.98 | 196.09 | 171.12 | 187.32 | 187.32 | 8.78% | 14,742,970 |
| Jan 13, 2026 | 171.98 | 177.00 | 165.20 | 172.20 | 172.20 | -0.42% | 9,211,493 |
| Jan 12, 2026 | 167.87 | 173.28 | 157.11 | 172.93 | 172.93 | 2.40% | 10,368,080 |
| Jan 9, 2026 | 168.00 | 172.38 | 163.00 | 168.88 | 168.88 | -1.53% | 7,262,337 |
| Jan 8, 2026 | 176.00 | 177.54 | 171.02 | 171.50 | 171.50 | -4.45% | 6,943,736 |
| Jan 7, 2026 | 172.00 | 182.00 | 168.00 | 179.48 | 179.48 | 6.21% | 10,081,060 |
| Jan 6, 2026 | 177.00 | 178.00 | 166.80 | 168.99 | 168.99 | -3.41% | 8,510,881 |
| Jan 5, 2026 | 168.10 | 178.85 | 166.10 | 174.95 | 174.95 | 3.18% | 6,823,528 |
| Dec 31, 2025 | 167.00 | 175.00 | 164.00 | 169.55 | 169.55 | 0.75% | 6,796,538 |