Hefei I-TEK OptoElectronics Co., Ltd. (SHA:688610)
China · Delayed Price · Currency is CNY 144.79
-7.83 (-5.13%)
At close: Sep 30, 2026
SHA:688610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 154.00 | 156.26 | 144.06 | 144.79 | 144.79 | -5.13% | 964,903 |
| Sep 29, 2026 | 148.66 | 155.00 | 148.66 | 152.62 | 152.62 | 0.54% | 771,254 |
| Sep 28, 2026 | 164.02 | 165.67 | 150.03 | 151.80 | 151.80 | -8.02% | 1,148,593 |
| Sep 24, 2026 | 172.22 | 172.22 | 165.01 | 165.04 | 165.04 | -4.30% | 948,878 |
| Sep 23, 2026 | 175.51 | 176.00 | 169.30 | 172.46 | 172.46 | 0.23% | 1,213,674 |
| Sep 22, 2026 | 172.98 | 179.42 | 169.00 | 172.07 | 172.07 | 1.81% | 1,706,691 |
| Sep 21, 2026 | 175.76 | 179.27 | 169.01 | 169.01 | 169.01 | -0.75% | 1,527,231 |
| Sep 18, 2026 | 165.79 | 174.99 | 159.68 | 170.29 | 170.29 | 7.74% | 1,541,592 |
| Sep 17, 2026 | 158.93 | 162.72 | 157.52 | 158.06 | 158.06 | -1.15% | 944,815 |
| Sep 16, 2026 | 152.78 | 161.47 | 151.85 | 159.90 | 159.90 | 5.88% | 1,404,386 |
| Sep 15, 2026 | 152.75 | 157.37 | 149.59 | 151.02 | 151.02 | -0.61% | 903,969 |
| Sep 14, 2026 | 146.39 | 153.98 | 143.00 | 151.94 | 151.94 | 2.10% | 902,706 |
| Sep 11, 2026 | 149.03 | 149.99 | 142.00 | 148.81 | 148.81 | -1.48% | 865,644 |
| Sep 10, 2026 | 153.23 | 154.86 | 150.30 | 151.05 | 151.05 | -2.09% | 736,442 |
| Sep 9, 2026 | 153.88 | 159.50 | 152.35 | 154.27 | 154.27 | 1.32% | 1,023,332 |
| Sep 8, 2026 | 154.55 | 158.87 | 151.00 | 152.26 | 152.26 | -2.35% | 1,194,695 |
| Sep 7, 2026 | 150.95 | 157.33 | 149.75 | 155.92 | 155.92 | 4.32% | 1,176,148 |
| Sep 4, 2026 | 159.57 | 163.79 | 147.30 | 149.46 | 149.46 | -5.10% | 1,608,367 |
| Sep 3, 2026 | 158.10 | 161.38 | 155.05 | 157.50 | 157.50 | -0.01% | 995,340 |
| Sep 2, 2026 | 158.53 | 161.80 | 156.53 | 157.51 | 157.51 | -2.26% | 1,084,960 |
| Sep 1, 2026 | 173.95 | 173.95 | 157.00 | 161.15 | 161.15 | -6.25% | 1,841,306 |
| Aug 31, 2026 | 161.18 | 171.97 | 160.26 | 171.90 | 171.90 | 3.73% | 1,192,535 |
| Aug 28, 2026 | 172.94 | 172.94 | 164.55 | 165.72 | 165.72 | -4.43% | 1,360,408 |
| Aug 27, 2026 | 168.44 | 176.16 | 165.65 | 173.40 | 173.40 | 3.43% | 1,551,693 |
| Aug 26, 2026 | 171.00 | 175.49 | 164.11 | 167.65 | 167.65 | -3.48% | 1,579,078 |
| Aug 25, 2026 | 166.05 | 177.17 | 160.17 | 173.69 | 173.69 | 2.78% | 2,101,763 |
| Aug 24, 2026 | 168.50 | 173.46 | 164.02 | 169.00 | 169.00 | 0.06% | 1,790,708 |
| Aug 21, 2026 | 166.29 | 177.77 | 162.29 | 168.90 | 168.90 | 1.23% | 1,892,762 |
| Aug 20, 2026 | 164.77 | 169.80 | 157.72 | 166.84 | 166.84 | 3.34% | 2,209,137 |
| Aug 19, 2026 | 180.14 | 182.00 | 158.58 | 161.45 | 161.45 | -12.73% | 3,110,979 |
| Aug 18, 2026 | 179.92 | 187.47 | 166.90 | 185.00 | 185.00 | 4.88% | 3,045,073 |
| Aug 17, 2026 | 159.44 | 177.57 | 159.02 | 176.40 | 176.40 | 11.08% | 2,417,435 |
| Aug 14, 2026 | 160.70 | 160.88 | 154.50 | 158.80 | 158.80 | 1.46% | 1,054,711 |
| Aug 13, 2026 | 159.05 | 167.44 | 156.45 | 156.51 | 156.51 | -1.08% | 1,650,979 |
| Aug 12, 2026 | 152.50 | 162.00 | 150.23 | 158.22 | 158.22 | 3.74% | 1,609,927 |
| Aug 11, 2026 | 151.15 | 155.69 | 145.00 | 152.52 | 152.52 | -1.95% | 1,731,310 |
| Aug 10, 2026 | 157.90 | 160.47 | 151.00 | 155.55 | 155.55 | -1.55% | 1,542,971 |
| Aug 7, 2026 | 149.99 | 164.99 | 147.38 | 158.00 | 158.00 | 5.34% | 2,149,215 |
| Aug 6, 2026 | 142.48 | 154.43 | 139.00 | 149.99 | 149.99 | 4.57% | 2,170,028 |
| Aug 5, 2026 | 126.97 | 147.80 | 126.97 | 143.43 | 143.43 | 13.46% | 2,485,946 |
| Aug 4, 2026 | 119.90 | 127.87 | 116.66 | 126.41 | 126.41 | 6.69% | 1,921,024 |
| Aug 3, 2026 | 125.84 | 128.12 | 116.88 | 118.48 | 118.48 | -5.35% | 1,852,034 |
| 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 |