Wuhan Changjin Photonics Technology Co., Ltd (SHA:688635)
China · Delayed Price · Currency is CNY 238.00
+21.19 (9.77%)
At close: Aug 4, 2026
SHA:688635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 253.57 | 276.88 | 231.30 | 276.20 | 276.20 | 8.50% | 3,033,815 |
| Jul 20, 2026 | 299.00 | 302.49 | 244.00 | 254.57 | 254.57 | -14.57% | 2,885,106 |
| Jul 17, 2026 | 340.72 | 345.00 | 291.00 | 297.98 | 297.98 | -12.58% | 2,705,472 |
| Jul 16, 2026 | 349.14 | 359.90 | 340.00 | 340.86 | 340.86 | -4.99% | 1,340,135 |
| Jul 15, 2026 | 372.13 | 385.01 | 357.00 | 358.76 | 358.76 | -2.03% | 1,693,157 |
| Jul 14, 2026 | 350.00 | 370.47 | 342.00 | 366.18 | 366.18 | 4.77% | 1,617,893 |
| Jul 13, 2026 | 374.00 | 388.00 | 346.95 | 349.50 | 349.50 | -10.61% | 1,660,593 |
| Jul 10, 2026 | 403.24 | 416.66 | 390.00 | 391.00 | 391.00 | -3.04% | 2,333,256 |
| Jul 9, 2026 | 385.00 | 406.60 | 372.57 | 403.24 | 403.24 | 1.75% | 2,663,232 |
| Jul 8, 2026 | 351.09 | 415.55 | 333.33 | 396.31 | 396.31 | 11.77% | 3,466,897 |
| Jul 7, 2026 | 363.45 | 374.44 | 347.77 | 354.59 | 354.59 | -2.05% | 1,703,368 |
| Jul 6, 2026 | 401.00 | 405.50 | 360.11 | 362.00 | 362.00 | -8.82% | 2,050,860 |
| Jul 3, 2026 | 387.58 | 408.00 | 387.58 | 397.00 | 397.00 | 0.38% | 1,549,298 |
| Jul 2, 2026 | 406.00 | 417.97 | 395.25 | 395.50 | 395.50 | -6.72% | 1,876,906 |
| Jul 1, 2026 | 453.00 | 453.02 | 420.00 | 424.00 | 424.00 | -6.71% | 2,521,144 |
| Jun 30, 2026 | 432.00 | 468.88 | 412.00 | 454.50 | 454.50 | 5.31% | 3,078,280 |
| Jun 29, 2026 | 419.90 | 434.94 | 401.52 | 431.59 | 431.59 | 2.53% | 2,167,551 |
| Jun 26, 2026 | 455.00 | 456.50 | 410.00 | 420.94 | 420.94 | -11.01% | 3,366,534 |
| Jun 25, 2026 | 482.05 | 499.98 | 473.00 | 473.01 | 473.01 | -1.59% | 2,854,468 |
| Jun 24, 2026 | 470.94 | 488.90 | 460.66 | 480.63 | 480.63 | -1.83% | 2,704,743 |
| Jun 23, 2026 | 514.00 | 522.92 | 485.00 | 489.58 | 489.58 | -7.18% | 2,847,854 |
| Jun 22, 2026 | 505.00 | 538.00 | 493.00 | 527.44 | 527.44 | 5.77% | 4,146,587 |
| Jun 18, 2026 | 508.00 | 512.15 | 479.90 | 498.68 | 498.68 | -0.63% | 3,757,822 |
| Jun 17, 2026 | 490.00 | 550.00 | 488.88 | 501.84 | 501.84 | -1.60% | 5,561,247 |
| Jun 16, 2026 | 420.00 | 509.99 | 418.00 | 509.99 | 509.99 | 20.00% | 5,695,644 |
| Jun 15, 2026 | 400.53 | 434.88 | 380.00 | 424.99 | 424.99 | 3.91% | 3,478,759 |
| Jun 12, 2026 | 460.00 | 464.00 | 408.00 | 409.00 | 409.00 | -8.30% | 4,235,912 |
| Jun 11, 2026 | 471.00 | 484.00 | 444.44 | 446.00 | 446.00 | -8.98% | 4,079,059 |
| Jun 10, 2026 | 522.00 | 533.80 | 470.00 | 490.00 | 490.00 | -10.55% | 4,584,345 |
| Jun 9, 2026 | 583.00 | 583.00 | 532.50 | 547.77 | 547.77 | -3.33% | 3,962,011 |
| Jun 8, 2026 | 538.00 | 588.00 | 521.01 | 566.66 | 566.66 | -5.24% | 3,385,262 |
| Jun 5, 2026 | 633.00 | 649.43 | 595.00 | 598.00 | 598.00 | -8.00% | 4,746,635 |
| Jun 4, 2026 | 640.00 | 669.00 | 632.99 | 649.99 | 649.99 | -3.42% | 4,963,293 |
| Jun 3, 2026 | 628.00 | 720.00 | 620.00 | 672.99 | 672.99 | 10.15% | 7,171,145 |
| Jun 2, 2026 | 559.42 | 644.49 | 559.42 | 611.00 | 611.00 | 2.55% | 5,553,032 |
| Jun 1, 2026 | 744.40 | 747.87 | 586.01 | 595.80 | 595.80 | -17.31% | 6,736,749 |
| May 29, 2026 | 603.97 | 749.85 | 603.22 | 720.50 | 720.50 | 17.86% | 7,462,327 |
| May 28, 2026 | 560.00 | 659.75 | 550.99 | 611.30 | 611.30 | -7.38% | 7,328,687 |