Hefei I-TEK OptoElectronics Co., Ltd. (SHA:688610)
China · Delayed Price · Currency is CNY 125.18
+3.28 (2.69%)
At close: Jul 31, 2026
SHA:688610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 134.28 | 137.45 | 125.06 | 125.18 | 125.18 | 2.69% | 1,952,668 |
| Jul 30, 2026 | 133.98 | 134.98 | 118.49 | 121.90 | 121.90 | -9.37% | 2,069,570 |
| Jul 29, 2026 | 142.34 | 143.51 | 127.37 | 134.50 | 134.50 | -5.88% | 2,099,531 |
| Jul 28, 2026 | 155.00 | 158.42 | 140.80 | 142.91 | 142.91 | -6.58% | 2,011,377 |
| Jul 27, 2026 | 154.21 | 156.26 | 145.00 | 152.97 | 152.97 | 1.18% | 1,903,388 |
| Jul 24, 2026 | 146.81 | 154.69 | 144.02 | 151.19 | 151.19 | 2.98% | 1,886,711 |
| Jul 23, 2026 | 156.41 | 156.41 | 144.02 | 146.81 | 146.81 | -4.75% | 1,835,704 |
| Jul 22, 2026 | 166.98 | 174.00 | 152.50 | 154.13 | 154.13 | -7.02% | 2,246,824 |
| Jul 21, 2026 | 140.94 | 165.80 | 127.91 | 165.77 | 165.77 | 19.98% | 3,367,094 |
| Jul 20, 2026 | 176.12 | 176.12 | 135.51 | 138.17 | 138.17 | -18.43% | 3,149,830 |
| Jul 17, 2026 | 191.26 | 192.96 | 163.90 | 169.39 | 169.39 | -11.60% | 2,039,314 |
| Jul 16, 2026 | 193.12 | 202.99 | 189.56 | 191.62 | 191.62 | -4.64% | 2,089,209 |
| Jul 15, 2026 | 232.00 | 232.00 | 200.06 | 200.94 | 200.94 | -8.91% | 2,888,610 |
| Jul 14, 2026 | 226.00 | 248.88 | 216.67 | 220.60 | 220.60 | -2.69% | 3,160,358 |
| Jul 13, 2026 | 224.97 | 247.90 | 221.00 | 226.70 | 226.70 | 0.27% | 3,368,226 |
| Jul 10, 2026 | 245.38 | 255.00 | 225.00 | 226.10 | 226.10 | -2.33% | 4,215,686 |
| Jul 9, 2026 | 195.34 | 231.50 | 193.94 | 231.50 | 231.50 | 20.00% | 2,571,577 |
| Jul 8, 2026 | 196.99 | 205.00 | 182.58 | 192.92 | 192.92 | -2.07% | 1,627,622 |
| Jul 7, 2026 | 191.41 | 200.68 | 185.00 | 197.00 | 197.00 | 3.48% | 1,519,055 |
| Jul 6, 2026 | 206.05 | 209.93 | 188.99 | 190.38 | 190.38 | -6.58% | 2,054,556 |
| Jul 3, 2026 | 215.48 | 221.00 | 203.00 | 203.80 | 203.80 | -5.80% | 1,290,266 |
| Jul 2, 2026 | 227.50 | 237.59 | 215.01 | 216.35 | 216.35 | -11.98% | 1,221,668 |
| Jul 1, 2026 | 265.47 | 265.47 | 241.00 | 245.79 | 245.79 | -6.69% | 1,532,904 |
| Jun 30, 2026 | 247.50 | 263.40 | 239.00 | 263.40 | 263.40 | 8.13% | 2,073,886 |
| Jun 29, 2026 | 222.80 | 255.00 | 211.00 | 243.60 | 243.60 | 7.72% | 2,199,405 |
| Jun 26, 2026 | 236.02 | 252.00 | 226.00 | 226.15 | 226.15 | -8.07% | 1,545,709 |
| Jun 25, 2026 | 225.00 | 248.11 | 218.00 | 246.00 | 246.00 | 8.62% | 2,086,171 |
| Jun 24, 2026 | 222.89 | 231.94 | 213.00 | 226.47 | 226.47 | -0.68% | 1,696,855 |
| Jun 23, 2026 | 233.92 | 238.99 | 212.04 | 228.03 | 228.03 | -3.78% | 1,743,304 |
| Jun 22, 2026 | 232.55 | 241.99 | 223.16 | 237.00 | 237.00 | 2.00% | 1,422,159 |
| Jun 18, 2026 | 237.31 | 245.30 | 225.00 | 232.36 | 232.36 | -3.06% | 1,193,013 |
| Jun 17, 2026 | 232.60 | 242.00 | 230.00 | 239.70 | 239.70 | -0.54% | 1,174,973 |
| Jun 16, 2026 | 220.02 | 243.99 | 217.36 | 241.00 | 241.00 | 7.07% | 1,841,165 |
| Jun 15, 2026 | 216.00 | 226.91 | 205.10 | 225.08 | 225.08 | 5.77% | 1,466,082 |
| Jun 12, 2026 | 241.07 | 242.00 | 210.51 | 212.80 | 212.80 | -11.73% | 1,683,438 |
| Jun 11, 2026 | 210.00 | 242.00 | 207.00 | 241.07 | 241.07 | 12.65% | 1,808,373 |
| Jun 10, 2026 | 213.00 | 220.00 | 200.02 | 214.00 | 214.00 | -4.34% | 1,748,392 |
| Jun 9, 2026 | 202.90 | 237.98 | 198.34 | 223.70 | 223.70 | 10.27% | 2,455,033 |
| Jun 8, 2026 | 180.16 | 209.99 | 180.16 | 202.86 | 202.86 | 1.08% | 1,937,144 |
| Jun 5, 2026 | 183.85 | 213.91 | 180.95 | 200.70 | 200.70 | 6.59% | 2,388,532 |
| Jun 4, 2026 | 174.42 | 191.90 | 172.03 | 188.30 | 188.30 | 5.61% | 2,184,888 |
| Jun 3, 2026 | 171.70 | 183.74 | 169.02 | 178.29 | 178.29 | 3.84% | 1,907,413 |
| Jun 2, 2026 | 171.16 | 178.00 | 166.13 | 171.70 | 171.70 | 0.30% | 1,776,330 |
| Jun 1, 2026 | 184.07 | 184.07 | 168.80 | 171.18 | 171.18 | -7.47% | 2,367,389 |
| May 29, 2026 | 194.80 | 195.22 | 177.86 | 185.00 | 185.00 | -5.03% | 1,904,866 |
| May 28, 2026 | 181.09 | 196.87 | 176.77 | 194.80 | 194.80 | 7.03% | 2,180,301 |
| May 27, 2026 | 184.90 | 194.00 | 178.61 | 182.00 | 182.00 | -1.62% | 2,162,205 |
| May 26, 2026 | 195.00 | 196.00 | 180.01 | 185.00 | 185.00 | -8.54% | 2,878,785 |
| May 25, 2026 | 200.90 | 202.28 | 185.02 | 202.28 | 202.28 | -1.33% | 3,113,192 |
| May 22, 2026 | 178.44 | 205.00 | 174.00 | 205.00 | 205.00 | 15.83% | 3,320,104 |