Hefei I-TEK OptoElectronics Co., Ltd. (SHA:688610)
China · Delayed Price · Currency is CNY 169.00
+0.10 (0.06%)
At close: Aug 24, 2026
SHA:688610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |