Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 94.59
-7.77 (-7.59%)
At close: Nov 6, 2026
Optowide Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 91.43 | 98.50 | 90.28 | 94.59 | 94.59 | -7.59% | 8,236,725 |
| Nov 5, 2026 | 95.00 | 106.25 | 94.65 | 102.36 | 102.36 | 2.48% | 8,846,795 |
| Nov 4, 2026 | 91.50 | 100.33 | 86.18 | 99.88 | 99.88 | 10.79% | 10,893,178 |
| Nov 3, 2026 | 97.00 | 97.46 | 88.90 | 90.15 | 90.15 | -8.23% | 6,712,841 |
| Nov 2, 2026 | 99.80 | 100.96 | 94.19 | 98.24 | 98.24 | 0.68% | 8,094,535 |
| Oct 30, 2026 | 102.19 | 105.40 | 95.80 | 97.58 | 97.58 | -10.30% | 8,413,805 |
| Oct 29, 2026 | 118.51 | 120.70 | 108.18 | 108.79 | 108.79 | -9.36% | 6,433,522 |
| Oct 28, 2026 | 120.00 | 122.55 | 117.20 | 120.02 | 120.02 | 2.58% | 5,565,457 |
| Oct 27, 2026 | 126.05 | 126.50 | 117.00 | 117.00 | 117.00 | -4.44% | 4,970,789 |
| Oct 26, 2026 | 130.63 | 130.88 | 120.92 | 122.44 | 122.44 | -7.60% | 6,635,695 |
| Oct 23, 2026 | 126.01 | 133.46 | 117.30 | 132.51 | 132.51 | 1.29% | 8,674,360 |
| Oct 22, 2026 | 142.80 | 142.80 | 130.65 | 130.82 | 130.82 | -8.18% | 5,125,075 |
| Oct 21, 2026 | 141.00 | 146.70 | 139.03 | 142.47 | 142.47 | 2.85% | 4,827,299 |
| Oct 20, 2026 | 135.64 | 141.90 | 132.60 | 138.52 | 138.52 | 2.08% | 4,851,599 |
| Oct 19, 2026 | 137.77 | 139.99 | 129.76 | 135.70 | 135.70 | -1.71% | 4,759,221 |
| Oct 16, 2026 | 143.76 | 144.40 | 137.03 | 138.06 | 138.06 | -1.32% | 4,888,408 |
| Oct 15, 2026 | 143.00 | 145.00 | 138.89 | 139.90 | 139.90 | -5.59% | 5,825,368 |
| Oct 14, 2026 | 154.44 | 154.89 | 147.70 | 148.19 | 148.19 | -4.64% | 4,651,682 |
| Oct 13, 2026 | 145.00 | 157.50 | 142.98 | 155.40 | 155.40 | 1.86% | 6,021,716 |
| Oct 12, 2026 | 157.50 | 162.50 | 152.00 | 152.56 | 152.56 | -3.46% | 5,203,653 |
| Oct 9, 2026 | 157.12 | 165.96 | 153.21 | 158.02 | 158.02 | -0.43% | 8,929,905 |
| Oct 8, 2026 | 183.59 | 183.59 | 156.00 | 158.70 | 158.70 | -12.27% | 10,949,987 |
| Sep 30, 2026 | 187.50 | 189.89 | 180.62 | 180.90 | 180.90 | -0.19% | 5,904,963 |
| Sep 29, 2026 | 172.21 | 182.78 | 172.21 | 181.24 | 181.24 | 3.93% | 5,377,408 |
| Sep 28, 2026 | 188.00 | 188.12 | 172.26 | 174.39 | 174.39 | -7.30% | 6,553,831 |
| Sep 24, 2026 | 192.21 | 194.70 | 188.00 | 188.12 | 188.12 | -3.23% | 5,709,845 |
| Sep 23, 2026 | 195.49 | 201.49 | 193.22 | 194.40 | 194.40 | -0.18% | 7,724,897 |
| Sep 22, 2026 | 193.00 | 202.49 | 189.33 | 194.76 | 194.76 | 2.45% | 12,983,074 |
| Sep 21, 2026 | 199.00 | 200.08 | 187.37 | 190.10 | 190.10 | -4.70% | 13,288,382 |
| Sep 18, 2026 | 190.88 | 202.58 | 188.36 | 199.48 | 199.48 | 6.39% | 11,109,650 |
| Sep 17, 2026 | 189.00 | 191.92 | 185.20 | 187.50 | 187.50 | -0.18% | 7,324,290 |
| Sep 16, 2026 | 179.40 | 190.97 | 177.08 | 187.84 | 187.84 | 4.99% | 8,532,582 |
| Sep 15, 2026 | 181.00 | 184.97 | 178.01 | 178.91 | 178.91 | -1.34% | 9,186,230 |
| Sep 14, 2026 | 184.88 | 188.91 | 178.99 | 181.34 | 181.34 | -6.95% | 14,228,377 |
| Sep 11, 2026 | 197.00 | 203.68 | 187.00 | 194.89 | 194.89 | -3.83% | 11,649,602 |
| Sep 10, 2026 | 200.00 | 211.24 | 196.66 | 202.66 | 202.66 | -0.23% | 10,437,662 |
| Sep 9, 2026 | 209.98 | 215.50 | 201.50 | 203.12 | 203.12 | 0.31% | 13,859,725 |
| Sep 8, 2026 | 200.00 | 211.00 | 199.40 | 202.50 | 202.50 | -0.74% | 12,448,454 |
| Sep 7, 2026 | 197.00 | 207.50 | 193.26 | 204.00 | 204.00 | 5.62% | 16,249,076 |
| 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% | 14,124,676 |
| Sep 2, 2026 | 184.82 | 193.26 | 181.78 | 186.00 | 186.00 | -1.25% | 11,100,144 |
| 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 |