Suzhou QingYue Optoelectronics Technology Co., Ltd. (SHA:688496)
China · Delayed Price · Currency is CNY 5.67
-0.10 (-1.73%)
Apr 17, 2026, 4:00 PM EDT
SHA:688496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.67 | 5.71 | 5.58 | 5.65 | 5.65 | -0.35% | 5,707,804 |
| Apr 17, 2026 | 5.73 | 5.81 | 5.59 | 5.67 | 5.67 | -1.73% | 6,868,901 |
| Apr 16, 2026 | 5.88 | 5.88 | 5.66 | 5.77 | 5.77 | -1.87% | 7,430,615 |
| Apr 15, 2026 | 5.68 | 5.96 | 5.60 | 5.88 | 5.88 | 3.34% | 11,065,000 |
| Apr 14, 2026 | 5.67 | 5.76 | 5.58 | 5.69 | 5.69 | 0.71% | 4,617,045 |
| Apr 13, 2026 | 5.69 | 5.74 | 5.58 | 5.65 | 5.65 | -1.05% | 6,022,414 |
| Apr 10, 2026 | 5.82 | 5.96 | 5.69 | 5.71 | 5.71 | -1.55% | 8,458,917 |
| Apr 9, 2026 | 6.20 | 6.20 | 5.78 | 5.80 | 5.80 | -5.84% | 9,551,731 |
| Apr 8, 2026 | 5.99 | 6.17 | 5.97 | 6.16 | 6.16 | 4.94% | 6,026,924 |
| Apr 7, 2026 | 5.82 | 5.95 | 5.82 | 5.87 | 5.87 | 1.03% | 4,576,740 |
| Apr 3, 2026 | 6.05 | 6.08 | 5.78 | 5.81 | 5.81 | -3.01% | 6,199,371 |
| Apr 2, 2026 | 6.18 | 6.22 | 5.94 | 5.99 | 5.99 | -3.54% | 6,039,109 |
| Apr 1, 2026 | 6.10 | 6.30 | 6.10 | 6.21 | 6.21 | 4.37% | 6,787,092 |
| Mar 31, 2026 | 6.27 | 6.27 | 5.94 | 5.95 | 5.95 | -4.65% | 4,421,924 |
| Mar 30, 2026 | 6.20 | 6.30 | 6.00 | 6.24 | 6.24 | 0.65% | 6,228,796 |
| Mar 27, 2026 | 5.78 | 6.26 | 5.77 | 6.20 | 6.20 | 4.20% | 8,070,472 |
| Mar 26, 2026 | 6.32 | 6.37 | 5.91 | 5.95 | 5.95 | -6.00% | 7,751,235 |
| Mar 25, 2026 | 6.15 | 6.42 | 6.14 | 6.33 | 6.33 | 3.26% | 8,680,533 |
| Mar 24, 2026 | 6.05 | 6.14 | 5.76 | 6.13 | 6.13 | 4.79% | 8,108,673 |
| Mar 23, 2026 | 6.30 | 6.30 | 5.50 | 5.85 | 5.85 | -7.87% | 13,821,719 |
| Mar 20, 2026 | 6.56 | 6.93 | 6.35 | 6.35 | 6.35 | -3.05% | 12,190,430 |
| Mar 19, 2026 | 6.72 | 6.81 | 6.51 | 6.55 | 6.55 | -3.96% | 9,965,293 |
| Mar 18, 2026 | 6.41 | 6.85 | 6.41 | 6.82 | 6.82 | 6.73% | 12,168,310 |
| Mar 17, 2026 | 6.74 | 6.74 | 6.38 | 6.39 | 6.39 | -4.77% | 6,240,299 |
| Mar 16, 2026 | 6.54 | 6.71 | 6.45 | 6.71 | 6.71 | 2.29% | 6,240,448 |
| Mar 13, 2026 | 6.60 | 6.76 | 6.52 | 6.56 | 6.56 | -1.35% | 5,303,299 |
| Mar 12, 2026 | 6.75 | 6.88 | 6.62 | 6.65 | 6.65 | -0.89% | 6,658,549 |
| Mar 11, 2026 | 6.75 | 6.89 | 6.68 | 6.71 | 6.71 | -0.89% | 7,754,486 |
| Mar 10, 2026 | 6.60 | 6.78 | 6.60 | 6.77 | 6.77 | 2.89% | 8,915,805 |
| Mar 9, 2026 | 6.50 | 6.60 | 6.27 | 6.58 | 6.58 | -0.30% | 12,158,010 |
| Mar 6, 2026 | 6.45 | 6.85 | 6.43 | 6.60 | 6.60 | -0.90% | 18,288,059 |
| Mar 5, 2026 | 6.13 | 7.14 | 6.13 | 6.66 | 6.66 | 9.54% | 18,371,166 |
| Mar 4, 2026 | 6.01 | 6.10 | 5.94 | 6.08 | 6.08 | 0.16% | 4,690,113 |
| Mar 3, 2026 | 6.26 | 6.35 | 6.02 | 6.07 | 6.07 | -2.72% | 6,548,302 |
| Mar 2, 2026 | 6.47 | 6.55 | 6.14 | 6.24 | 6.24 | -4.59% | 6,265,566 |
| Feb 27, 2026 | 6.62 | 6.62 | 6.45 | 6.54 | 6.54 | -1.21% | 4,027,249 |
| Feb 26, 2026 | 6.63 | 6.72 | 6.59 | 6.62 | 6.62 | -0.30% | 3,861,421 |
| Feb 25, 2026 | 6.60 | 6.70 | 6.55 | 6.64 | 6.64 | 0.61% | 4,422,648 |
| Feb 24, 2026 | 6.52 | 6.62 | 6.46 | 6.60 | 6.60 | 2.17% | 4,243,430 |
| Feb 13, 2026 | 6.44 | 6.59 | 6.40 | 6.46 | 6.46 | 0.31% | 4,274,308 |
| Feb 12, 2026 | 6.45 | 6.53 | 6.38 | 6.44 | 6.44 | -0.31% | 5,587,177 |
| Feb 11, 2026 | 6.49 | 6.55 | 6.41 | 6.46 | 6.46 | -1.07% | 4,377,964 |
| Feb 10, 2026 | 6.53 | 6.60 | 6.45 | 6.53 | 6.53 | -0.46% | 4,907,835 |
| Feb 9, 2026 | 6.41 | 6.71 | 6.41 | 6.56 | 6.56 | 3.80% | 5,856,329 |
| Feb 6, 2026 | 6.20 | 6.43 | 6.17 | 6.32 | 6.32 | 1.28% | 6,290,503 |
| Feb 5, 2026 | 6.32 | 6.48 | 6.17 | 6.24 | 6.24 | -5.17% | 8,735,892 |
| Feb 4, 2026 | 6.61 | 6.63 | 6.50 | 6.58 | 6.58 | -0.45% | 3,632,574 |
| Feb 3, 2026 | 6.44 | 6.63 | 6.44 | 6.61 | 6.61 | 3.61% | 4,935,800 |
| Feb 2, 2026 | 6.52 | 6.65 | 6.38 | 6.38 | 6.38 | -2.00% | 7,142,084 |
| Jan 30, 2026 | 6.40 | 6.57 | 6.35 | 6.51 | 6.51 | 0.93% | 4,353,341 |