Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 320.97
-28.10 (-8.05%)
At close: May 21, 2026
Optowide Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 350.00 | 352.00 | 320.00 | 320.97 | 320.97 | -8.05% | 6,241,953 |
| May 20, 2026 | 330.48 | 354.00 | 320.00 | 349.07 | 349.07 | 5.43% | 7,727,713 |
| May 19, 2026 | 343.28 | 343.28 | 318.99 | 331.08 | 331.08 | -5.16% | 6,097,805 |
| May 18, 2026 | 341.70 | 356.80 | 337.01 | 349.09 | 349.09 | 0.05% | 4,816,203 |
| May 15, 2026 | 366.00 | 381.50 | 340.00 | 348.92 | 348.92 | -4.93% | 6,916,869 |
| May 14, 2026 | 374.68 | 388.00 | 367.00 | 367.00 | 367.00 | -1.78% | 7,566,285 |
| May 13, 2026 | 355.00 | 378.32 | 350.01 | 373.66 | 373.66 | 2.09% | 7,755,598 |
| May 12, 2026 | 379.80 | 394.90 | 361.22 | 366.01 | 366.01 | -2.55% | 7,967,616 |
| May 11, 2026 | 376.00 | 382.50 | 360.06 | 375.60 | 375.60 | 0.83% | 7,246,384 |
| May 8, 2026 | 351.87 | 373.80 | 348.00 | 372.50 | 372.50 | 2.91% | 7,163,948 |
| May 7, 2026 | 338.00 | 362.88 | 332.58 | 361.98 | 361.98 | 7.13% | 8,282,284 |
| May 6, 2026 | 336.00 | 351.00 | 333.02 | 337.90 | 337.90 | 1.78% | 7,556,544 |
| 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% | 10,574,570 |
| 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 |