Suzhou QingYue Optoelectronics Technology Co., Ltd. (SHA:688496)
China · Delayed Price · Currency is CNY 1.040
-0.010 (-0.95%)
Jun 12, 2026, 4:00 PM EDT
SHA:688496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 8,202,462 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.03 | 1.05 | 1.05 | -9.48% | 11,916,920 |
| Jun 10, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -4.92% | 7,810,946 |
| Jun 9, 2026 | 1.29 | 1.29 | 1.17 | 1.22 | 1.22 | -4.69% | 15,147,746 |
| Jun 8, 2026 | 1.14 | 1.37 | 1.09 | 1.28 | 1.28 | 8.47% | 20,672,567 |
| Jun 5, 2026 | 1.27 | 1.28 | 1.13 | 1.18 | 1.18 | -10.61% | 21,204,520 |
| Jun 4, 2026 | 1.44 | 1.53 | 1.30 | 1.32 | 1.32 | -13.73% | 30,365,050 |
| Jun 3, 2026 | 1.41 | 1.54 | 1.35 | 1.53 | 1.53 | 19.53% | 45,002,230 |
| Jun 2, 2026 | 1.04 | 1.28 | 1.04 | 1.28 | 1.28 | 19.63% | 21,112,040 |
| Jun 1, 2026 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | 10.31% | 20,213,950 |
| May 29, 2026 | 1.03 | 1.06 | 0.96 | 0.97 | 0.97 | -9.35% | 17,432,450 |
| May 28, 2026 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -1.83% | 13,581,890 |
| May 27, 2026 | 1.16 | 1.21 | 1.07 | 1.09 | 1.09 | -9.17% | 17,337,700 |
| May 26, 2026 | 1.16 | 1.29 | 1.16 | 1.20 | 1.20 | - | 12,525,060 |
| May 25, 2026 | 1.41 | 1.41 | 1.18 | 1.20 | 1.20 | -14.89% | 21,779,770 |
| May 22, 2026 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 17,853,700 |
| May 21, 2026 | 1.51 | 1.66 | 1.36 | 1.50 | 1.50 | -6.25% | 30,880,420 |
| May 20, 2026 | 1.49 | 1.67 | 1.48 | 1.60 | 1.60 | 5.96% | 28,325,490 |
| May 19, 2026 | 1.41 | 1.59 | 1.41 | 1.51 | 1.51 | 5.59% | 27,120,440 |
| May 18, 2026 | 1.56 | 1.57 | 1.42 | 1.43 | 1.43 | -19.66% | 36,019,850 |
| May 15, 2026 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | -19.82% | 29,320,980 |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -20.14% | 1,680,117 |
| May 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -20.11% | 763,124 |
| May 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -20.00% | 191,860 |
| May 8, 2026 | 4.17 | 4.38 | 4.14 | 4.35 | 4.35 | 4.07% | 7,322,557 |
| May 7, 2026 | 4.11 | 4.26 | 4.10 | 4.18 | 4.18 | 0.48% | 10,392,390 |
| May 6, 2026 | 4.39 | 4.39 | 4.10 | 4.16 | 4.16 | -6.73% | 22,865,360 |
| Apr 30, 2026 | 4.46 | 4.73 | 4.46 | 4.46 | 4.46 | -19.93% | 20,665,080 |
| Apr 28, 2026 | 5.66 | 5.73 | 5.47 | 5.57 | 5.57 | -1.07% | 6,472,449 |
| Apr 27, 2026 | 5.31 | 5.66 | 5.22 | 5.63 | 5.63 | 6.43% | 6,930,073 |
| Apr 24, 2026 | 5.30 | 5.39 | 5.18 | 5.29 | 5.29 | -0.56% | 5,345,350 |
| Apr 23, 2026 | 5.48 | 5.57 | 5.30 | 5.32 | 5.32 | -4.14% | 5,605,523 |
| Apr 22, 2026 | 5.50 | 5.60 | 5.44 | 5.55 | 5.55 | -0.54% | 4,109,995 |
| Apr 21, 2026 | 5.60 | 5.66 | 5.51 | 5.58 | 5.58 | -1.24% | 4,517,729 |
| 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 |