Optowide Technologies Co., Ltd. (SHA:688195)
China · Delayed Price · Currency is CNY 120.60
-5.40 (-4.29%)
At close: Jul 24, 2026
Optowide Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 200.50 | 200.80 | 186.00 | 187.60 | 187.60 | -8.08% | 9,307,664 |
| Jun 25, 2026 | 209.00 | 212.48 | 201.37 | 204.10 | 204.10 | -1.79% | 7,815,006 |
| Jun 24, 2026 | 198.80 | 209.49 | 195.00 | 207.81 | 207.81 | 4.53% | 8,295,104 |
| Jun 23, 2026 | 207.00 | 207.40 | 196.00 | 198.80 | 198.80 | -4.29% | 7,748,268 |
| Jun 22, 2026 | 215.00 | 215.00 | 198.70 | 207.70 | 207.70 | -2.28% | 12,598,710 |
| Jun 18, 2026 | 211.00 | 215.99 | 208.68 | 212.54 | 212.54 | 0.82% | 10,306,330 |
| Jun 17, 2026 | 208.87 | 212.82 | 205.36 | 210.82 | 210.82 | -1.32% | 9,090,318 |
| Jun 16, 2026 | 208.47 | 215.38 | 203.02 | 213.64 | 213.64 | 2.48% | 11,613,450 |
| Jun 15, 2026 | 190.56 | 209.88 | 190.56 | 208.47 | 208.47 | 9.76% | 12,934,510 |
| Jun 12, 2026 | 195.50 | 201.66 | 188.83 | 189.94 | 189.94 | -0.71% | 10,154,030 |
| Jun 11, 2026 | 189.81 | 196.00 | 189.00 | 191.30 | 191.30 | 1.30% | 8,677,528 |
| Jun 10, 2026 | 205.01 | 205.96 | 187.08 | 188.85 | 188.85 | -11.06% | 15,195,420 |
| Jun 9, 2026 | 221.28 | 223.80 | 202.67 | 212.33 | 212.33 | -1.24% | 14,771,890 |
| Jun 8, 2026 | 228.27 | 228.27 | 212.00 | 215.00 | 215.00 | -11.08% | 9,203,026 |
| Jun 5, 2026 | 231.00 | 252.00 | 231.00 | 241.80 | 241.80 | 2.16% | 12,084,210 |
| Jun 4, 2026 | 235.00 | 245.60 | 229.00 | 236.69 | 236.69 | -3.78% | 11,426,630 |
| Jun 3, 2026 | 243.38 | 249.99 | 235.00 | 246.00 | 246.00 | 6.12% | 12,135,690 |
| Jun 2, 2026 | 221.80 | 236.88 | 214.80 | 231.82 | 231.82 | 5.03% | 7,841,364 |
| Jun 1, 2026 | 233.90 | 233.90 | 214.00 | 220.71 | 220.71 | -5.64% | 7,871,086 |
| May 29, 2026 | 242.30 | 248.88 | 231.00 | 233.90 | 233.90 | -4.04% | 7,102,907 |
| May 28, 2026 | 232.14 | 246.39 | 230.01 | 243.87 | 243.75 | 4.52% | 10,820,022 |
| May 27, 2026 | 230.27 | 244.96 | 227.91 | 233.32 | 233.21 | 0.88% | 10,436,943 |
| May 26, 2026 | 237.86 | 237.86 | 226.29 | 231.29 | 231.17 | -2.48% | 7,168,573 |
| May 25, 2026 | 239.29 | 240.00 | 230.72 | 237.16 | 237.05 | -0.02% | 7,554,704 |
| May 22, 2026 | 233.85 | 242.86 | 232.01 | 237.21 | 237.10 | 3.47% | 7,720,925 |
| May 21, 2026 | 250.00 | 251.43 | 228.57 | 229.26 | 229.15 | -8.05% | 8,738,734 |
| May 20, 2026 | 236.06 | 252.86 | 228.57 | 249.34 | 249.22 | 5.43% | 10,818,797 |
| May 19, 2026 | 245.20 | 245.20 | 227.85 | 236.49 | 236.37 | -5.16% | 8,536,926 |
| May 18, 2026 | 244.07 | 254.86 | 240.72 | 249.35 | 249.23 | 0.05% | 6,742,684 |
| May 15, 2026 | 261.43 | 272.50 | 242.86 | 249.23 | 249.11 | -4.93% | 9,683,616 |