Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 332.00
+8.24 (2.55%)
Apr 30, 2026, 4:00 PM EDT
Optowide Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 331.23 | 338.23 | 320.07 | 332.00 | 332.00 | 2.55% | 7,455,886 |
| Apr 29, 2026 | 323.00 | 331.50 | 315.50 | 323.76 | 323.76 | -0.38% | 5,499,640 |
| Apr 28, 2026 | 339.00 | 345.00 | 320.00 | 325.00 | 325.00 | -4.31% | 7,817,498 |
| Apr 27, 2026 | 342.03 | 348.80 | 334.10 | 339.65 | 339.65 | -1.55% | 7,003,164 |
| Apr 24, 2026 | 359.98 | 361.98 | 335.10 | 345.00 | 345.00 | -4.96% | 10,281,990 |
| Apr 23, 2026 | 400.26 | 429.09 | 349.85 | 363.00 | 363.00 | -8.59% | 15,475,870 |
| Apr 22, 2026 | 378.07 | 398.77 | 377.38 | 397.11 | 397.11 | 5.03% | 8,706,896 |
| Apr 21, 2026 | 346.35 | 388.80 | 346.35 | 378.10 | 378.10 | 6.92% | 10,964,410 |
| Apr 20, 2026 | 355.49 | 384.48 | 350.05 | 353.62 | 353.62 | -1.22% | 10,295,280 |
| Apr 17, 2026 | 347.00 | 362.00 | 342.01 | 358.00 | 358.00 | 4.60% | 8,915,726 |
| Apr 16, 2026 | 338.09 | 348.66 | 326.00 | 342.26 | 342.26 | 0.22% | 6,858,446 |
| Apr 15, 2026 | 337.98 | 354.64 | 332.98 | 341.50 | 341.50 | 2.47% | 7,421,425 |
| Apr 14, 2026 | 328.81 | 349.68 | 325.57 | 333.28 | 333.28 | 1.36% | 8,717,802 |
| Apr 13, 2026 | 324.00 | 335.00 | 312.46 | 328.81 | 328.81 | 0.83% | 7,663,751 |
| Apr 10, 2026 | 333.02 | 345.99 | 322.00 | 326.09 | 326.09 | -1.51% | 8,749,399 |
| Apr 9, 2026 | 331.05 | 341.50 | 325.60 | 331.10 | 331.10 | -2.33% | 8,570,195 |
| Apr 8, 2026 | 347.88 | 350.00 | 321.00 | 339.00 | 339.00 | 3.35% | 10,421,790 |
| Apr 7, 2026 | 332.00 | 336.00 | 315.18 | 328.00 | 328.00 | -3.22% | 9,242,386 |
| Apr 3, 2026 | 299.85 | 340.14 | 299.15 | 338.93 | 338.93 | 19.22% | 11,191,400 |
| Apr 2, 2026 | 279.01 | 295.83 | 278.00 | 284.28 | 284.28 | -1.08% | 6,879,772 |
| Apr 1, 2026 | 285.13 | 288.85 | 268.50 | 287.37 | 287.37 | 6.22% | 8,931,150 |
| Mar 31, 2026 | 274.90 | 278.50 | 263.50 | 270.54 | 270.54 | -4.91% | 7,554,233 |
| Mar 30, 2026 | 285.12 | 289.12 | 272.00 | 284.50 | 284.50 | -3.23% | 8,556,822 |
| Mar 27, 2026 | 255.00 | 296.33 | 252.37 | 294.00 | 294.00 | 10.61% | 10,574,579 |
| Mar 26, 2026 | 270.50 | 278.78 | 263.00 | 265.79 | 265.79 | -4.73% | 8,049,845 |
| Mar 25, 2026 | 272.00 | 284.92 | 267.11 | 279.00 | 279.00 | 4.49% | 10,377,200 |
| Mar 24, 2026 | 250.00 | 271.50 | 237.90 | 267.00 | 267.00 | 9.88% | 11,194,040 |
| Mar 23, 2026 | 225.39 | 254.04 | 225.39 | 243.00 | 243.00 | 3.80% | 11,649,450 |
| 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 |