Changchun UP Optotech Co.,Ltd. (SHE:002338)
China · Delayed Price · Currency is CNY 55.50
-3.03 (-5.18%)
Oct 17, 2025, 2:45 PM CST
Changchun UP Optotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.02 | 58.38 | 56.02 | 57.15 | - | -2.36% | 2,477,900 |
| Oct 16, 2025 | 58.30 | 59.22 | 57.49 | 58.53 | 58.53 | -4.02% | 18,442,152 |
| Oct 15, 2025 | 65.00 | 65.01 | 60.98 | 60.98 | 60.98 | -10.01% | 25,232,811 |
| Oct 14, 2025 | 68.99 | 70.35 | 66.87 | 67.76 | 67.76 | 5.96% | 39,249,507 |
| Oct 13, 2025 | 61.80 | 63.95 | 60.56 | 63.95 | 63.95 | 9.99% | 11,426,124 |
| Oct 10, 2025 | 56.02 | 58.50 | 54.86 | 58.14 | 58.14 | 3.82% | 14,237,453 |
| Oct 9, 2025 | 57.25 | 57.44 | 55.45 | 56.00 | 56.00 | -2.86% | 9,246,623 |
| Sep 30, 2025 | 56.82 | 58.25 | 56.57 | 57.65 | 57.65 | 1.59% | 7,762,930 |
| Sep 29, 2025 | 56.32 | 57.25 | 55.89 | 56.75 | 56.75 | -0.14% | 6,117,367 |
| Sep 26, 2025 | 57.01 | 58.35 | 56.66 | 56.83 | 56.83 | -1.75% | 7,491,272 |
| Sep 25, 2025 | 57.95 | 58.88 | 57.77 | 57.84 | 57.84 | -1.28% | 10,560,242 |
| Sep 24, 2025 | 56.81 | 60.00 | 56.12 | 58.59 | 58.59 | 3.63% | 19,462,260 |
| Sep 23, 2025 | 57.44 | 57.76 | 54.58 | 56.54 | 56.54 | -2.11% | 13,109,357 |
| Sep 22, 2025 | 58.12 | 58.19 | 56.30 | 57.76 | 57.76 | -0.79% | 11,567,404 |
| Sep 19, 2025 | 56.57 | 60.42 | 55.20 | 58.22 | 58.22 | 2.41% | 20,115,751 |
| Sep 18, 2025 | 56.62 | 58.30 | 55.62 | 56.85 | 56.85 | 2.21% | 24,602,965 |
| Sep 17, 2025 | 52.38 | 55.62 | 51.88 | 55.62 | 55.62 | 10.01% | 10,947,700 |
| Sep 16, 2025 | 50.20 | 51.10 | 49.60 | 50.56 | 50.56 | 1.22% | 6,447,551 |
| Sep 15, 2025 | 49.66 | 50.87 | 49.51 | 49.95 | 49.95 | 1.01% | 6,882,153 |
| Sep 12, 2025 | 49.38 | 50.18 | 48.86 | 49.45 | 49.45 | 0.12% | 4,746,693 |
| Sep 11, 2025 | 47.97 | 49.47 | 47.75 | 49.39 | 49.39 | 2.72% | 5,350,700 |
| Sep 10, 2025 | 48.32 | 49.05 | 47.89 | 48.08 | 48.08 | -0.68% | 4,534,351 |
| Sep 9, 2025 | 49.63 | 49.90 | 48.11 | 48.41 | 48.41 | -2.69% | 4,569,211 |
| Sep 8, 2025 | 50.05 | 50.40 | 49.15 | 49.75 | 49.75 | -0.56% | 6,238,884 |
| Sep 5, 2025 | 47.51 | 50.06 | 47.00 | 50.03 | 50.03 | 5.30% | 8,049,953 |
| Sep 4, 2025 | 50.29 | 51.28 | 46.49 | 47.51 | 47.51 | -7.35% | 10,962,036 |
| Sep 3, 2025 | 52.14 | 53.20 | 50.96 | 51.28 | 51.28 | -0.43% | 8,291,145 |
| Sep 2, 2025 | 54.22 | 54.69 | 50.74 | 51.50 | 51.50 | -4.91% | 11,246,869 |
| Sep 1, 2025 | 54.45 | 54.93 | 53.26 | 54.16 | 54.16 | -0.17% | 5,866,505 |
| Aug 29, 2025 | 54.47 | 54.96 | 53.61 | 54.25 | 54.25 | -1.40% | 5,756,143 |
| Aug 28, 2025 | 52.91 | 55.25 | 52.91 | 55.02 | 55.02 | 3.99% | 9,547,218 |
| Aug 27, 2025 | 53.76 | 55.30 | 52.88 | 52.91 | 52.91 | -1.82% | 9,240,459 |
| Aug 26, 2025 | 55.00 | 55.46 | 53.83 | 53.89 | 53.89 | -2.88% | 10,025,189 |
| Aug 25, 2025 | 56.81 | 57.01 | 54.70 | 55.49 | 55.49 | -2.85% | 13,921,879 |
| Aug 22, 2025 | 56.05 | 58.21 | 55.66 | 57.12 | 57.12 | 1.93% | 9,355,072 |
| Aug 21, 2025 | 57.00 | 58.50 | 55.28 | 56.04 | 56.04 | -2.22% | 9,347,991 |
| Aug 20, 2025 | 54.17 | 57.34 | 53.63 | 57.31 | 57.31 | 4.96% | 12,333,050 |
| Aug 19, 2025 | 54.80 | 56.13 | 54.20 | 54.60 | 54.60 | -2.03% | 8,339,692 |
| Aug 18, 2025 | 53.58 | 55.93 | 52.90 | 55.73 | 55.73 | 5.15% | 12,512,035 |
| Aug 15, 2025 | 50.67 | 53.18 | 50.67 | 53.00 | 53.00 | 4.62% | 9,001,168 |
| Aug 14, 2025 | 52.01 | 52.45 | 50.66 | 50.66 | 50.66 | -2.58% | 7,393,794 |
| Aug 13, 2025 | 51.19 | 52.52 | 50.69 | 52.00 | 52.00 | 1.58% | 11,236,180 |
| Aug 12, 2025 | 49.10 | 51.50 | 48.74 | 51.19 | 51.19 | 4.04% | 13,977,578 |
| Aug 11, 2025 | 49.88 | 50.10 | 49.00 | 49.20 | 49.20 | -1.60% | 7,555,628 |
| Aug 8, 2025 | 50.60 | 52.32 | 49.67 | 50.00 | 50.00 | -1.56% | 9,020,109 |
| Aug 7, 2025 | 50.05 | 51.22 | 49.64 | 50.79 | 50.79 | 1.68% | 9,402,562 |
| Aug 6, 2025 | 49.60 | 50.59 | 49.60 | 49.95 | 49.95 | 0.12% | 9,969,468 |
| Aug 5, 2025 | 48.50 | 50.80 | 48.14 | 49.89 | 49.89 | 2.40% | 13,190,978 |
| Aug 4, 2025 | 46.81 | 49.01 | 46.75 | 48.72 | 48.72 | 3.88% | 8,015,794 |
| Aug 1, 2025 | 47.73 | 47.73 | 46.68 | 46.90 | 46.90 | -1.43% | 4,914,224 |