Wuxi Taclink Optoelectronics Technology Co., Ltd. (SHA:688205)
China · Delayed Price · Currency is CNY 237.41
-11.70 (-4.70%)
At close: May 29, 2026
SHA:688205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 245.52 | 248.00 | 235.20 | 237.41 | 237.41 | -4.70% | 9,011,825 |
| May 28, 2026 | 236.60 | 249.86 | 228.30 | 249.11 | 249.11 | 4.14% | 10,746,670 |
| May 27, 2026 | 242.90 | 248.88 | 235.60 | 239.20 | 239.20 | -1.24% | 9,184,650 |
| May 26, 2026 | 258.00 | 258.10 | 238.10 | 242.20 | 242.20 | -7.10% | 11,467,331 |
| May 25, 2026 | 265.00 | 266.88 | 250.50 | 260.70 | 260.70 | 1.52% | 9,472,299 |
| May 22, 2026 | 254.80 | 259.70 | 251.10 | 256.80 | 256.80 | 2.83% | 7,957,560 |
| May 21, 2026 | 270.00 | 271.06 | 248.89 | 249.74 | 249.74 | -6.49% | 10,265,130 |
| May 20, 2026 | 256.97 | 268.98 | 248.49 | 267.07 | 267.07 | 3.52% | 11,289,250 |
| May 19, 2026 | 266.91 | 268.00 | 243.92 | 258.00 | 258.00 | -5.15% | 13,292,150 |
| May 18, 2026 | 261.80 | 280.87 | 258.09 | 272.00 | 272.00 | 2.25% | 9,329,331 |
| May 15, 2026 | 280.16 | 288.99 | 260.56 | 266.01 | 266.01 | -6.72% | 13,398,330 |
| May 14, 2026 | 296.33 | 305.30 | 284.89 | 285.18 | 285.18 | -3.76% | 10,664,360 |
| May 13, 2026 | 292.58 | 306.56 | 286.81 | 296.33 | 296.33 | 1.28% | 12,687,340 |
| May 12, 2026 | 287.87 | 310.88 | 278.00 | 292.58 | 292.58 | 8.81% | 18,771,880 |
| May 11, 2026 | 256.49 | 275.68 | 246.50 | 268.88 | 268.88 | 6.99% | 16,045,200 |
| May 8, 2026 | 246.70 | 255.68 | 245.80 | 251.32 | 251.32 | -1.79% | 11,278,170 |
| May 7, 2026 | 238.25 | 258.05 | 236.08 | 255.90 | 255.90 | 5.65% | 14,998,820 |
| May 6, 2026 | 243.37 | 249.87 | 233.33 | 242.22 | 242.22 | 0.52% | 16,107,490 |
| Apr 30, 2026 | 243.00 | 255.80 | 236.66 | 240.96 | 240.96 | 2.62% | 14,560,930 |
| Apr 29, 2026 | 245.47 | 249.00 | 230.30 | 234.80 | 234.80 | -7.20% | 14,585,190 |
| Apr 28, 2026 | 252.00 | 264.59 | 243.01 | 253.01 | 253.01 | 6.95% | 18,425,250 |
| Apr 27, 2026 | 231.44 | 243.88 | 225.00 | 236.57 | 236.57 | 3.04% | 10,827,400 |
| Apr 24, 2026 | 237.00 | 244.91 | 224.50 | 229.60 | 229.60 | -5.23% | 14,435,310 |
| Apr 23, 2026 | 271.00 | 284.83 | 238.00 | 242.28 | 242.28 | -9.60% | 20,521,950 |
| Apr 22, 2026 | 253.00 | 273.77 | 252.20 | 268.00 | 268.00 | 3.67% | 13,511,030 |
| Apr 21, 2026 | 242.00 | 258.51 | 237.18 | 258.51 | 258.51 | 4.66% | 13,252,680 |
| Apr 20, 2026 | 252.36 | 264.87 | 246.00 | 247.01 | 247.01 | -3.47% | 13,892,410 |
| Apr 17, 2026 | 246.32 | 257.00 | 240.21 | 255.90 | 255.90 | 6.27% | 17,424,290 |
| Apr 16, 2026 | 238.00 | 244.44 | 235.00 | 240.81 | 240.81 | -0.50% | 9,854,594 |
| Apr 15, 2026 | 248.00 | 253.00 | 238.52 | 242.02 | 242.02 | -3.66% | 12,881,750 |
| Apr 14, 2026 | 238.00 | 262.60 | 235.00 | 251.22 | 251.22 | 7.59% | 17,181,410 |
| Apr 13, 2026 | 231.04 | 235.98 | 227.06 | 233.50 | 233.50 | -1.18% | 10,801,620 |
| Apr 10, 2026 | 248.40 | 252.63 | 230.50 | 236.30 | 236.30 | -2.76% | 15,943,610 |
| Apr 9, 2026 | 245.00 | 260.00 | 242.07 | 243.00 | 243.00 | -2.02% | 14,496,160 |
| Apr 8, 2026 | 248.00 | 248.50 | 235.35 | 248.00 | 248.00 | 5.86% | 15,455,700 |
| Apr 7, 2026 | 245.04 | 245.82 | 232.19 | 234.28 | 234.28 | -5.23% | 15,037,450 |
| Apr 3, 2026 | 219.98 | 247.21 | 219.00 | 247.21 | 247.21 | 20.00% | 16,182,660 |
| Apr 2, 2026 | 195.00 | 212.00 | 195.00 | 206.01 | 206.01 | 1.99% | 12,392,820 |
| Apr 1, 2026 | 193.00 | 202.00 | 188.59 | 202.00 | 202.00 | 9.78% | 13,103,000 |
| Mar 31, 2026 | 196.12 | 198.00 | 182.73 | 184.00 | 184.00 | -10.93% | 12,922,280 |
| Mar 30, 2026 | 198.00 | 209.68 | 195.12 | 206.57 | 206.57 | 0.49% | 11,534,510 |
| Mar 27, 2026 | 180.86 | 209.53 | 176.28 | 205.57 | 205.57 | 8.84% | 15,446,440 |
| Mar 26, 2026 | 196.67 | 196.97 | 186.61 | 188.88 | 188.88 | -2.33% | 7,965,285 |
| Mar 25, 2026 | 187.00 | 196.69 | 185.07 | 193.38 | 193.38 | 7.87% | 17,239,700 |
| Mar 24, 2026 | 171.00 | 183.73 | 167.68 | 179.27 | 179.27 | 6.89% | 15,468,570 |
| Mar 23, 2026 | 169.40 | 178.49 | 165.01 | 167.71 | 167.71 | -5.05% | 12,970,510 |
| Mar 20, 2026 | 195.00 | 198.00 | 176.10 | 176.63 | 176.63 | -1.47% | 18,969,980 |
| Mar 19, 2026 | 169.84 | 186.00 | 169.60 | 179.27 | 179.27 | 3.12% | 11,582,600 |
| Mar 18, 2026 | 168.88 | 175.98 | 163.44 | 173.85 | 173.85 | 7.34% | 12,080,400 |
| Mar 17, 2026 | 182.00 | 183.50 | 161.43 | 161.96 | 161.96 | -11.88% | 13,231,660 |