Changchun UP Optotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.90	54.20	53.06	53.47	53.47	0.98%	2,781,630
Mar 5, 2026	52.80	53.98	52.61	52.95	52.95	2.00%	3,649,056
Mar 4, 2026	52.69	54.08	51.89	51.91	51.91	-2.88%	3,880,477
Mar 3, 2026	57.18	57.18	53.40	53.45	53.45	-5.98%	5,502,110
Mar 2, 2026	55.90	57.00	55.37	56.85	56.85	1.55%	6,330,520
Feb 27, 2026	55.80	56.05	55.18	55.98	55.98	0.13%	3,515,545
Feb 26, 2026	55.10	56.00	54.56	55.91	55.91	1.23%	4,437,700
Feb 25, 2026	54.81	55.49	54.50	55.23	55.23	1.21%	3,541,384
Feb 24, 2026	54.72	54.95	53.95	54.57	54.57	1.06%	2,816,700
Feb 13, 2026	54.01	54.83	53.94	54.00	54.00	-0.48%	2,508,980
Feb 12, 2026	54.25	54.57	53.92	54.26	54.26	0.11%	2,665,092
Feb 11, 2026	54.68	55.12	54.00	54.20	54.20	-1.00%	2,460,118
Feb 10, 2026	54.77	55.35	54.66	54.75	54.75	-0.29%	2,564,180
Feb 9, 2026	54.50	55.08	54.17	54.91	54.91	2.04%	2,698,194
Feb 6, 2026	53.84	54.58	53.40	53.81	53.81	-0.88%	3,055,781
Feb 5, 2026	54.62	54.80	53.82	54.29	54.29	-1.00%	2,443,081
Feb 4, 2026	54.91	55.27	54.31	54.84	54.84	-0.29%	3,217,708
Feb 3, 2026	54.29	55.09	53.60	55.00	55.00	2.61%	4,112,063
Feb 2, 2026	54.17	55.13	53.59	53.60	53.60	-1.49%	3,629,802
Jan 30, 2026	55.06	55.35	53.21	54.41	54.41	-1.18%	5,551,153
Jan 29, 2026	56.04	57.26	55.00	55.06	55.06	-2.17%	6,907,344
Jan 28, 2026	57.99	58.37	56.06	56.28	56.28	-3.56%	8,722,202
Jan 27, 2026	57.67	58.77	56.51	58.36	58.36	0.53%	7,307,498
Jan 26, 2026	62.50	62.57	58.05	58.05	58.05	-6.19%	11,318,200
Jan 23, 2026	59.08	63.23	58.41	61.88	61.88	3.95%	14,743,680
Jan 22, 2026	57.50	61.00	57.41	59.53	59.53	2.50%	10,951,520
Jan 21, 2026	56.72	59.14	56.30	58.08	58.08	1.59%	8,244,386
Jan 20, 2026	58.19	58.50	56.15	57.17	57.17	-1.75%	6,532,914
Jan 19, 2026	59.01	59.50	58.05	58.19	58.19	-1.84%	5,986,313
Jan 16, 2026	59.96	60.00	58.43	59.28	59.28	-0.27%	7,117,025
Jan 15, 2026	58.75	59.68	57.30	59.44	59.44	0.19%	11,083,459
Jan 14, 2026	62.01	63.29	59.00	59.33	59.33	-3.90%	17,934,170
Jan 13, 2026	66.52	66.77	61.11	61.74	61.74	-9.07%	18,750,990
Jan 12, 2026	63.05	69.00	61.50	67.90	67.90	8.24%	22,962,350
Jan 9, 2026	62.28	63.95	61.26	62.73	62.73	0.69%	17,506,390
Jan 8, 2026	60.46	63.38	59.88	62.30	62.30	1.71%	14,078,710
Jan 7, 2026	60.00	61.59	58.75	61.25	61.25	1.71%	14,968,920
Jan 6, 2026	60.68	60.68	59.60	60.22	60.22	-0.48%	9,711,641
Jan 5, 2026	58.63	60.60	58.09	60.51	60.51	3.63%	12,008,140
Dec 31, 2025	57.18	58.88	56.70	58.39	58.39	2.12%	9,335,948
Dec 30, 2025	58.43	58.98	57.00	57.18	57.18	-3.17%	10,850,140
Dec 29, 2025	60.00	60.01	58.46	59.05	59.05	-3.12%	12,395,290
Dec 26, 2025	59.35	64.00	57.19	60.95	60.95	3.55%	19,202,860
Dec 25, 2025	57.71	59.48	56.80	58.86	58.86	1.99%	11,064,670
Dec 24, 2025	57.11	58.45	56.64	57.71	57.71	0.03%	8,275,988
Dec 23, 2025	58.60	59.40	57.54	57.69	57.69	-3.03%	12,386,400
Dec 22, 2025	56.79	59.50	56.22	59.49	59.49	4.22%	19,069,640
Dec 19, 2025	55.77	58.60	54.51	57.08	57.08	-0.21%	22,354,455
Dec 18, 2025	57.00	57.20	57.00	57.20	57.20	10.00%	6,908,906
Dec 17, 2025	51.92	52.23	50.54	52.00	52.00	-0.42%	4,425,899