Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 193.15
-9.15 (-4.52%)
At close: Sep 4, 2026
Optowide Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 207.00 | 209.90 | 190.98 | 193.15 | 193.15 | -4.52% | 17,124,367 |
| Sep 3, 2026 | 193.00 | 206.30 | 190.18 | 202.30 | 202.30 | 8.76% | 14,124,670 |
| Sep 2, 2026 | 184.82 | 193.26 | 181.78 | 186.00 | 186.00 | -1.25% | 11,100,140 |
| Sep 1, 2026 | 195.00 | 196.60 | 186.26 | 188.35 | 188.35 | -4.33% | 11,071,949 |
| Aug 31, 2026 | 194.27 | 205.60 | 185.01 | 196.88 | 196.88 | 8.16% | 15,620,791 |
| Aug 28, 2026 | 177.40 | 201.29 | 174.19 | 182.03 | 182.03 | 2.58% | 18,432,508 |
| Aug 27, 2026 | 173.00 | 180.00 | 169.00 | 177.46 | 177.46 | 3.78% | 10,826,763 |
| Aug 26, 2026 | 167.63 | 174.88 | 161.00 | 171.00 | 171.00 | 3.02% | 10,151,500 |
| Aug 25, 2026 | 162.50 | 169.58 | 161.00 | 165.98 | 165.98 | -2.54% | 8,093,533 |
| Aug 24, 2026 | 173.92 | 178.00 | 164.61 | 170.30 | 170.30 | -0.99% | 8,603,636 |
| Aug 21, 2026 | 179.86 | 180.00 | 168.88 | 172.00 | 172.00 | -2.43% | 11,052,522 |
| Aug 20, 2026 | 165.20 | 184.89 | 162.13 | 176.28 | 176.28 | 8.90% | 15,334,082 |
| Aug 19, 2026 | 173.52 | 177.00 | 161.01 | 161.88 | 161.88 | -12.92% | 14,910,960 |
| Aug 18, 2026 | 171.00 | 189.80 | 168.10 | 185.90 | 185.90 | 10.66% | 19,029,560 |
| Aug 17, 2026 | 166.88 | 168.50 | 159.10 | 167.99 | 167.99 | 2.38% | 11,361,201 |
| Aug 14, 2026 | 160.20 | 166.56 | 158.30 | 164.08 | 164.08 | 3.68% | 11,465,350 |
| Aug 13, 2026 | 161.00 | 167.61 | 157.01 | 158.25 | 158.25 | 0.49% | 16,517,280 |
| Aug 12, 2026 | 149.00 | 161.61 | 147.20 | 157.48 | 157.48 | 7.54% | 14,532,160 |
| Aug 11, 2026 | 145.00 | 151.33 | 137.80 | 146.44 | 146.44 | -1.39% | 13,980,465 |
| Aug 10, 2026 | 147.73 | 153.00 | 143.16 | 148.50 | 148.50 | -1.09% | 20,601,889 |
| Aug 7, 2026 | 129.39 | 153.46 | 129.38 | 150.14 | 150.14 | 16.14% | 14,418,430 |
| Aug 6, 2026 | 120.04 | 132.72 | 119.27 | 129.28 | 129.28 | 3.42% | 9,746,363 |
| Aug 5, 2026 | 111.80 | 125.87 | 111.80 | 125.00 | 125.00 | 5.66% | 9,615,023 |
| Aug 4, 2026 | 114.29 | 119.97 | 112.00 | 118.30 | 118.30 | 6.96% | 9,161,271 |
| Aug 3, 2026 | 106.26 | 113.50 | 105.24 | 110.60 | 110.60 | 2.36% | 8,099,104 |
| Jul 31, 2026 | 109.00 | 117.17 | 108.03 | 108.05 | 108.05 | 7.27% | 8,529,555 |
| Jul 30, 2026 | 111.77 | 113.65 | 99.10 | 100.73 | 100.73 | -10.77% | 8,370,781 |
| Jul 29, 2026 | 116.09 | 118.00 | 106.00 | 112.89 | 112.89 | -2.39% | 7,135,306 |
| Jul 28, 2026 | 123.05 | 125.22 | 114.70 | 115.66 | 115.66 | -7.88% | 6,411,308 |
| Jul 27, 2026 | 120.01 | 127.00 | 119.47 | 125.56 | 125.56 | 4.11% | 5,890,548 |
| Jul 24, 2026 | 123.90 | 126.80 | 119.55 | 120.60 | 120.60 | -4.29% | 5,321,818 |
| Jul 23, 2026 | 129.75 | 133.70 | 125.00 | 126.00 | 126.00 | -0.01% | 7,866,996 |
| Jul 22, 2026 | 125.00 | 134.17 | 123.34 | 126.01 | 126.01 | 3.97% | 11,112,792 |
| Jul 21, 2026 | 115.38 | 122.48 | 98.68 | 121.20 | 121.20 | 7.45% | 10,184,381 |
| Jul 20, 2026 | 127.98 | 129.52 | 108.91 | 112.80 | 112.80 | -8.29% | 8,684,969 |
| Jul 17, 2026 | 139.10 | 140.00 | 122.60 | 123.00 | 123.00 | -12.05% | 7,834,499 |
| Jul 16, 2026 | 148.94 | 148.94 | 138.01 | 139.86 | 139.86 | -5.75% | 4,817,993 |
| Jul 15, 2026 | 156.55 | 157.88 | 147.36 | 148.40 | 148.40 | -4.58% | 5,055,996 |
| Jul 14, 2026 | 150.23 | 156.47 | 143.15 | 155.53 | 155.53 | 5.84% | 6,512,217 |
| Jul 13, 2026 | 158.51 | 162.70 | 146.64 | 146.95 | 146.95 | -7.87% | 6,117,021 |
| Jul 10, 2026 | 162.33 | 172.00 | 159.40 | 159.51 | 159.51 | -1.96% | 7,139,838 |
| Jul 9, 2026 | 158.10 | 163.36 | 151.03 | 162.70 | 162.70 | 4.85% | 6,303,454 |
| Jul 8, 2026 | 155.39 | 162.28 | 153.00 | 155.18 | 155.18 | 0.77% | 7,079,041 |
| Jul 7, 2026 | 158.46 | 159.78 | 150.82 | 154.00 | 154.00 | -2.36% | 6,020,503 |
| Jul 6, 2026 | 165.00 | 168.50 | 156.04 | 157.72 | 157.72 | -4.18% | 7,219,254 |
| Jul 3, 2026 | 173.10 | 173.30 | 164.60 | 164.60 | 164.60 | -3.39% | 8,646,231 |
| Jul 2, 2026 | 185.00 | 189.40 | 169.45 | 170.38 | 170.38 | -10.09% | 8,357,815 |
| Jul 1, 2026 | 191.13 | 196.00 | 185.71 | 189.50 | 189.50 | -1.60% | 8,672,675 |
| Jun 30, 2026 | 185.98 | 195.28 | 180.49 | 192.58 | 192.58 | 4.69% | 7,216,277 |
| Jun 29, 2026 | 188.64 | 192.71 | 174.90 | 183.95 | 183.95 | -1.95% | 8,940,415 |