Beijing Fjr Optoelectronic Technology Co., Ltd. (SHA:688272)
China · Delayed Price · Currency is CNY 25.18
-0.30 (-1.18%)
Nov 6, 2025, 3:00 PM CST
SHA:688272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 25.71 | 25.89 | 25.27 | 25.48 | 25.48 | -0.89% | 1,264,497 |
| Nov 4, 2025 | 26.00 | 26.07 | 25.38 | 25.71 | 25.71 | -1.42% | 1,232,679 |
| Nov 3, 2025 | 26.86 | 26.86 | 25.15 | 26.08 | 26.08 | -3.19% | 2,574,342 |
| Oct 31, 2025 | 25.99 | 28.00 | 25.74 | 26.94 | 26.94 | 1.70% | 4,071,086 |
| Oct 30, 2025 | 25.05 | 28.42 | 24.87 | 26.49 | 26.49 | 5.29% | 3,623,835 |
| Oct 29, 2025 | 25.54 | 25.62 | 24.87 | 25.16 | 25.16 | -1.41% | 1,273,231 |
| Oct 28, 2025 | 24.89 | 25.56 | 24.62 | 25.52 | 25.52 | 2.53% | 1,168,910 |
| Oct 27, 2025 | 24.99 | 25.41 | 24.50 | 24.89 | 24.89 | 0.36% | 1,102,226 |
| Oct 24, 2025 | 24.83 | 25.23 | 24.32 | 24.80 | 24.80 | 0.57% | 1,311,889 |
| Oct 23, 2025 | 24.21 | 24.81 | 23.86 | 24.66 | 24.66 | 0.49% | 1,231,568 |
| Oct 22, 2025 | 24.83 | 24.94 | 24.33 | 24.54 | 24.54 | -0.69% | 973,128 |
| Oct 21, 2025 | 24.53 | 24.80 | 24.01 | 24.71 | 24.71 | 1.81% | 860,095 |
| Oct 20, 2025 | 23.89 | 24.30 | 23.43 | 24.27 | 24.27 | 3.63% | 1,084,007 |
| Oct 17, 2025 | 24.07 | 24.20 | 23.42 | 23.42 | 23.42 | -2.86% | 1,117,805 |
| Oct 16, 2025 | 24.65 | 25.00 | 23.94 | 24.11 | 24.11 | -3.06% | 1,311,374 |
| Oct 15, 2025 | 24.48 | 25.17 | 23.96 | 24.87 | 24.87 | 1.84% | 1,537,844 |
| Oct 14, 2025 | 25.39 | 25.53 | 24.25 | 24.42 | 24.42 | -2.48% | 992,864 |
| Oct 13, 2025 | 23.57 | 25.25 | 23.50 | 25.04 | 25.04 | 0.40% | 1,307,929 |
| Oct 10, 2025 | 25.94 | 25.94 | 24.66 | 24.94 | 24.94 | -3.52% | 1,717,599 |
| Oct 9, 2025 | 25.77 | 26.40 | 25.60 | 25.85 | 25.85 | 0.82% | 1,512,990 |
| Sep 30, 2025 | 25.69 | 26.45 | 25.28 | 25.64 | 25.64 | 1.83% | 1,639,377 |
| Sep 29, 2025 | 24.51 | 25.19 | 24.10 | 25.18 | 25.18 | 3.24% | 1,427,781 |
| Sep 26, 2025 | 24.93 | 25.31 | 24.34 | 24.39 | 24.39 | -1.85% | 900,940 |
| Sep 25, 2025 | 25.18 | 25.58 | 24.79 | 24.85 | 24.85 | -1.62% | 1,248,036 |
| Sep 24, 2025 | 24.12 | 25.26 | 24.04 | 25.26 | 25.26 | 3.69% | 1,341,301 |
| Sep 23, 2025 | 24.77 | 25.10 | 23.40 | 24.36 | 24.36 | -2.29% | 1,358,199 |
| Sep 22, 2025 | 24.57 | 25.25 | 24.51 | 24.93 | 24.93 | 1.76% | 1,391,387 |
| Sep 19, 2025 | 24.77 | 25.11 | 24.31 | 24.50 | 24.50 | -1.96% | 1,126,720 |
| Sep 18, 2025 | 25.63 | 26.14 | 24.65 | 24.99 | 24.99 | -2.50% | 1,982,691 |
| Sep 17, 2025 | 25.29 | 26.00 | 25.15 | 25.63 | 25.63 | 1.34% | 879,031 |
| Sep 16, 2025 | 25.16 | 25.65 | 25.08 | 25.29 | 25.29 | 0.32% | 1,094,234 |
| Sep 15, 2025 | 25.50 | 25.71 | 25.02 | 25.21 | 25.21 | -1.14% | 1,126,521 |
| Sep 12, 2025 | 25.83 | 26.20 | 25.39 | 25.50 | 25.50 | -1.66% | 1,306,458 |
| Sep 11, 2025 | 25.25 | 25.93 | 25.01 | 25.93 | 25.93 | 2.05% | 936,271 |
| Sep 10, 2025 | 25.72 | 25.83 | 25.17 | 25.41 | 25.41 | -0.74% | 988,629 |
| Sep 9, 2025 | 26.00 | 26.19 | 25.43 | 25.60 | 25.60 | -0.74% | 1,319,289 |
| Sep 8, 2025 | 25.58 | 25.88 | 25.09 | 25.79 | 25.79 | 2.63% | 1,363,823 |
| Sep 5, 2025 | 24.57 | 25.31 | 24.42 | 25.13 | 25.13 | 2.07% | 1,458,865 |
| Sep 4, 2025 | 24.55 | 25.59 | 24.30 | 24.62 | 24.62 | 0.65% | 2,448,521 |
| Sep 3, 2025 | 25.72 | 25.85 | 24.24 | 24.46 | 24.46 | -4.38% | 2,060,969 |
| Sep 2, 2025 | 27.07 | 27.29 | 24.90 | 25.58 | 25.58 | -5.78% | 2,941,515 |
| Sep 1, 2025 | 27.33 | 27.76 | 27.09 | 27.15 | 27.15 | -0.55% | 1,557,729 |
| Aug 29, 2025 | 28.03 | 28.03 | 27.18 | 27.30 | 27.30 | -2.15% | 2,198,696 |
| Aug 28, 2025 | 28.17 | 28.75 | 26.70 | 27.90 | 27.90 | -0.96% | 2,488,808 |
| Aug 27, 2025 | 29.48 | 29.48 | 28.14 | 28.17 | 28.17 | -3.99% | 2,609,331 |
| Aug 26, 2025 | 29.51 | 29.70 | 28.96 | 29.34 | 29.34 | -0.84% | 1,902,011 |
| Aug 25, 2025 | 29.86 | 30.63 | 29.20 | 29.59 | 29.59 | -0.77% | 2,047,698 |
| Aug 22, 2025 | 30.02 | 30.05 | 29.32 | 29.82 | 29.82 | -0.67% | 2,218,320 |
| Aug 21, 2025 | 30.59 | 31.28 | 29.90 | 30.02 | 30.02 | -2.37% | 2,626,810 |
| Aug 20, 2025 | 29.85 | 31.17 | 29.01 | 30.75 | 30.75 | 3.81% | 3,308,612 |