Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 187.32
+15.12 (8.78%)
Jan 14, 2026, 4:00 PM EST
Optowide Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 168.58 | 173.95 | 167.00 | 168.29 | 168.29 | -2.09% | 5,739,314 |
| Dec 29, 2025 | 170.00 | 175.98 | 168.50 | 171.88 | 171.88 | -2.62% | 6,879,406 |
| Dec 26, 2025 | 185.63 | 187.00 | 175.01 | 176.50 | 176.50 | -5.72% | 8,708,073 |
| Dec 25, 2025 | 184.50 | 199.91 | 181.30 | 187.20 | 187.20 | 5.58% | 11,937,750 |
| Dec 24, 2025 | 181.00 | 184.63 | 172.77 | 177.30 | 177.30 | -1.50% | 9,385,623 |
| Dec 23, 2025 | 165.74 | 188.00 | 158.29 | 180.00 | 180.00 | 8.86% | 15,052,750 |
| Dec 22, 2025 | 168.04 | 170.48 | 163.00 | 165.35 | 165.35 | 0.39% | 7,989,102 |
| Dec 19, 2025 | 180.90 | 180.90 | 162.39 | 164.71 | 164.71 | -7.42% | 9,344,337 |
| Dec 18, 2025 | 165.00 | 180.80 | 164.10 | 177.91 | 177.91 | 2.86% | 9,219,880 |
| Dec 17, 2025 | 167.00 | 173.80 | 163.91 | 172.96 | 172.96 | 3.96% | 8,777,110 |
| Dec 16, 2025 | 174.01 | 176.00 | 164.00 | 166.37 | 166.37 | -5.25% | 10,215,940 |
| Dec 15, 2025 | 185.00 | 188.00 | 174.51 | 175.59 | 175.59 | -10.69% | 12,377,220 |
| Dec 12, 2025 | 179.93 | 198.60 | 179.93 | 196.60 | 196.60 | 7.66% | 14,970,370 |
| Dec 11, 2025 | 188.00 | 203.39 | 181.00 | 182.61 | 182.61 | -3.12% | 15,800,150 |
| Dec 10, 2025 | 186.00 | 191.60 | 184.00 | 188.49 | 188.49 | -1.78% | 13,928,390 |
| Dec 9, 2025 | 168.80 | 192.00 | 167.83 | 191.90 | 191.90 | 10.54% | 19,998,920 |
| Dec 8, 2025 | 160.00 | 178.13 | 160.00 | 173.60 | 173.60 | 7.36% | 16,159,580 |
| Dec 5, 2025 | 163.00 | 167.78 | 156.50 | 161.70 | 161.70 | 1.44% | 12,440,250 |
| Dec 4, 2025 | 158.00 | 163.78 | 156.68 | 159.40 | 159.40 | -2.21% | 9,304,892 |
| Dec 3, 2025 | 173.28 | 174.00 | 160.88 | 163.00 | 163.00 | -5.78% | 13,442,540 |
| Dec 2, 2025 | 175.58 | 177.94 | 165.00 | 173.00 | 173.00 | -4.43% | 14,314,650 |
| Dec 1, 2025 | 179.00 | 191.33 | 174.00 | 181.01 | 181.01 | 2.85% | 15,950,270 |
| Nov 28, 2025 | 180.00 | 184.80 | 172.94 | 176.00 | 176.00 | -4.81% | 16,308,220 |
| Nov 27, 2025 | 180.00 | 200.88 | 178.51 | 184.90 | 184.90 | -0.59% | 20,023,020 |
| Nov 26, 2025 | 188.50 | 199.67 | 180.05 | 186.00 | 186.00 | -1.22% | 23,425,190 |
| Nov 25, 2025 | 180.00 | 209.99 | 177.00 | 188.29 | 188.29 | 4.61% | 22,585,480 |
| Nov 24, 2025 | 160.26 | 182.40 | 154.00 | 180.00 | 180.00 | 18.42% | 20,115,070 |
| Nov 21, 2025 | 150.13 | 166.83 | 146.00 | 152.00 | 152.00 | -3.55% | 18,914,560 |
| Nov 20, 2025 | 162.76 | 165.80 | 149.09 | 157.60 | 157.60 | 6.91% | 16,592,630 |
| Nov 19, 2025 | 135.63 | 154.56 | 133.31 | 147.41 | 147.41 | 8.88% | 15,519,800 |
| Nov 18, 2025 | 130.00 | 136.95 | 129.56 | 135.39 | 135.39 | -0.16% | 13,892,510 |
| Nov 17, 2025 | 117.87 | 135.61 | 117.87 | 135.61 | 135.61 | 20.00% | 16,080,740 |
| Nov 14, 2025 | 113.11 | 117.08 | 112.48 | 113.01 | 113.01 | -5.50% | 4,384,026 |
| Nov 13, 2025 | 119.00 | 121.50 | 116.25 | 119.59 | 119.59 | -2.14% | 4,963,148 |
| Nov 12, 2025 | 115.25 | 124.49 | 111.01 | 122.20 | 122.20 | 2.17% | 7,459,254 |
| Nov 11, 2025 | 131.50 | 131.78 | 118.06 | 119.60 | 119.60 | -7.99% | 11,222,240 |
| Nov 10, 2025 | 117.50 | 129.99 | 113.80 | 129.99 | 129.99 | 11.09% | 12,667,250 |
| Nov 7, 2025 | 114.22 | 119.93 | 111.40 | 117.01 | 117.01 | -0.59% | 6,931,253 |
| Nov 6, 2025 | 109.48 | 119.66 | 109.07 | 117.71 | 117.71 | 9.95% | 8,633,189 |