Wuhan Changjin Photonics Technology Co., Ltd (SHA:688635)
China · Delayed Price · Currency is CNY 251.50
-7.20 (-2.78%)
Sep 30, 2026, 4:00 PM EDT
SHA:688635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 267.00 | 267.00 | 250.58 | 251.50 | 251.50 | -2.78% | 948,083 |
| Sep 29, 2026 | 246.02 | 264.63 | 246.00 | 258.70 | 258.70 | 4.78% | 1,556,838 |
| Sep 28, 2026 | 278.00 | 279.00 | 246.00 | 246.89 | 246.89 | -12.70% | 1,888,286 |
| Sep 24, 2026 | 285.03 | 291.80 | 282.35 | 282.80 | 282.80 | -2.08% | 1,134,377 |
| Sep 23, 2026 | 284.63 | 291.94 | 281.10 | 288.80 | 288.80 | 1.50% | 1,361,176 |
| Sep 22, 2026 | 293.35 | 301.28 | 284.03 | 284.52 | 284.52 | -1.50% | 2,036,887 |
| Sep 21, 2026 | 294.13 | 295.86 | 286.00 | 288.85 | 288.85 | -2.09% | 1,760,094 |
| Sep 18, 2026 | 286.00 | 295.60 | 281.28 | 295.03 | 295.03 | 5.51% | 2,545,817 |
| Sep 17, 2026 | 283.97 | 288.00 | 277.66 | 279.62 | 279.62 | -1.59% | 1,775,524 |
| Sep 16, 2026 | 271.00 | 290.90 | 269.00 | 284.15 | 284.15 | 4.82% | 2,408,073 |
| Sep 15, 2026 | 263.02 | 280.19 | 261.10 | 271.09 | 271.09 | 1.19% | 1,530,320 |
| Sep 14, 2026 | 265.00 | 271.14 | 254.00 | 267.91 | 267.91 | -2.67% | 1,541,605 |
| Sep 11, 2026 | 265.00 | 285.00 | 259.56 | 275.26 | 275.26 | 1.72% | 2,072,372 |
| Sep 10, 2026 | 270.01 | 283.99 | 270.00 | 270.60 | 270.60 | -3.87% | 1,312,126 |
| Sep 9, 2026 | 295.96 | 300.07 | 277.60 | 281.50 | 281.50 | -2.60% | 2,275,559 |
| Sep 8, 2026 | 282.00 | 303.97 | 278.01 | 289.00 | 289.00 | 2.32% | 2,765,800 |
| Sep 7, 2026 | 267.49 | 287.86 | 265.45 | 282.45 | 282.45 | 7.68% | 2,391,446 |
| Sep 4, 2026 | 277.00 | 279.00 | 258.00 | 262.30 | 262.30 | -3.21% | 1,479,285 |
| Sep 3, 2026 | 278.50 | 281.75 | 269.13 | 271.00 | 271.00 | -1.65% | 1,200,801 |
| Sep 2, 2026 | 276.00 | 280.00 | 271.59 | 275.56 | 275.56 | -2.14% | 1,063,766 |
| Sep 1, 2026 | 298.45 | 298.45 | 276.46 | 281.60 | 281.60 | -3.68% | 1,469,837 |
| Aug 31, 2026 | 288.00 | 295.00 | 286.00 | 292.36 | 292.36 | -0.52% | 1,345,563 |
| Aug 28, 2026 | 312.32 | 317.00 | 293.61 | 293.88 | 293.88 | -6.28% | 2,228,211 |
| Aug 27, 2026 | 296.50 | 318.57 | 296.50 | 313.56 | 313.56 | 5.86% | 2,773,700 |
| Aug 26, 2026 | 309.00 | 309.16 | 287.00 | 296.20 | 296.20 | -6.47% | 2,801,600 |
| Aug 25, 2026 | 302.00 | 333.00 | 302.00 | 316.70 | 316.70 | 0.49% | 2,106,054 |
| Aug 24, 2026 | 318.47 | 324.87 | 305.88 | 315.15 | 315.15 | -1.93% | 1,836,482 |
| Aug 21, 2026 | 331.50 | 340.00 | 320.00 | 321.36 | 321.36 | -4.49% | 2,634,061 |
| Aug 20, 2026 | 323.00 | 348.48 | 309.28 | 336.47 | 336.47 | 6.72% | 3,578,357 |
| Aug 19, 2026 | 336.00 | 342.00 | 315.11 | 315.27 | 315.27 | -9.95% | 3,014,975 |
| Aug 18, 2026 | 355.38 | 365.50 | 335.78 | 350.10 | 350.10 | -2.21% | 3,756,286 |
| Aug 17, 2026 | 345.00 | 379.98 | 339.00 | 358.00 | 358.00 | 0.69% | 5,040,355 |
| Aug 14, 2026 | 315.80 | 360.00 | 301.11 | 355.55 | 355.55 | 13.99% | 5,770,669 |
| Aug 13, 2026 | 318.00 | 333.00 | 308.00 | 311.90 | 311.90 | 3.96% | 5,424,264 |
| Aug 12, 2026 | 251.30 | 300.02 | 246.27 | 300.02 | 300.02 | 20.00% | 4,507,602 |
| Aug 11, 2026 | 248.96 | 256.69 | 244.11 | 250.02 | 250.02 | 0.05% | 1,684,543 |
| Aug 10, 2026 | 262.00 | 262.00 | 245.11 | 249.90 | 249.90 | -4.81% | 1,908,062 |
| Aug 7, 2026 | 255.00 | 272.99 | 248.60 | 262.53 | 262.53 | 2.95% | 3,074,320 |
| Aug 6, 2026 | 247.45 | 260.00 | 245.00 | 255.00 | 255.00 | 0.12% | 2,140,277 |
| Aug 5, 2026 | 223.00 | 260.21 | 223.00 | 254.70 | 254.70 | 7.02% | 3,044,255 |
| Aug 4, 2026 | 222.99 | 243.40 | 218.99 | 238.00 | 238.00 | 9.77% | 2,135,963 |
| Aug 3, 2026 | 207.52 | 221.87 | 206.01 | 216.81 | 216.81 | 3.24% | 1,212,117 |
| Jul 31, 2026 | 216.01 | 225.28 | 210.00 | 210.00 | 210.00 | 5.00% | 1,787,127 |
| Jul 30, 2026 | 218.01 | 223.50 | 199.11 | 200.00 | 200.00 | -10.51% | 1,459,982 |
| Jul 29, 2026 | 230.00 | 231.99 | 217.00 | 223.50 | 223.50 | -2.45% | 1,136,394 |
| Jul 28, 2026 | 240.00 | 245.50 | 228.28 | 229.12 | 229.12 | -8.66% | 1,266,315 |
| Jul 27, 2026 | 240.00 | 252.00 | 232.30 | 250.85 | 250.85 | 2.32% | 1,013,914 |
| Jul 24, 2026 | 260.00 | 262.00 | 243.01 | 245.16 | 245.16 | -8.28% | 1,290,466 |
| Jul 23, 2026 | 258.00 | 270.00 | 253.22 | 267.29 | 267.29 | 4.45% | 1,403,442 |
| Jul 22, 2026 | 269.00 | 276.66 | 255.78 | 255.90 | 255.90 | -7.35% | 1,704,662 |