Daoming Optics&Chemical Co.,Ltd (SHE:002632)
China · Delayed Price · Currency is CNY 10.88
+0.21 (1.97%)
Sep 30, 2025, 3:04 PM CST
SHE:002632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.91 | 11.30 | 10.57 | 10.88 | 10.88 | 1.97% | 40,497,000 |
| Sep 29, 2025 | 10.81 | 10.83 | 10.61 | 10.67 | 10.67 | -0.37% | 25,733,100 |
| Sep 26, 2025 | 11.06 | 11.09 | 10.67 | 10.71 | 10.71 | -2.55% | 25,993,568 |
| Sep 25, 2025 | 11.71 | 11.75 | 10.97 | 10.99 | 10.99 | -1.70% | 59,594,400 |
| Sep 24, 2025 | 10.08 | 11.18 | 9.92 | 11.18 | 11.18 | 10.04% | 27,641,459 |
| Sep 23, 2025 | 10.64 | 10.64 | 9.98 | 10.16 | 10.16 | -4.24% | 26,078,904 |
| Sep 22, 2025 | 10.64 | 10.71 | 10.49 | 10.61 | 10.61 | -0.28% | 22,769,700 |
| Sep 19, 2025 | 10.73 | 10.87 | 10.48 | 10.64 | 10.64 | -1.85% | 45,379,500 |
| Sep 18, 2025 | 10.33 | 11.35 | 10.30 | 10.84 | 10.84 | 5.04% | 70,155,341 |
| Sep 17, 2025 | 9.94 | 10.54 | 9.90 | 10.32 | 10.32 | 3.82% | 32,626,310 |
| Sep 16, 2025 | 9.87 | 9.99 | 9.66 | 9.94 | 9.94 | 1.02% | 16,179,496 |
| Sep 15, 2025 | 10.01 | 10.08 | 9.82 | 9.84 | 9.84 | -3.05% | 15,664,800 |
| Sep 12, 2025 | 10.26 | 10.31 | 10.10 | 10.15 | 10.02 | -1.36% | 17,034,595 |
| Sep 11, 2025 | 10.17 | 10.35 | 10.11 | 10.29 | 10.16 | 0.39% | 17,323,346 |
| Sep 10, 2025 | 10.48 | 10.56 | 10.16 | 10.25 | 10.12 | -2.10% | 20,929,651 |
| Sep 9, 2025 | 10.57 | 10.75 | 10.40 | 10.47 | 10.34 | -1.23% | 31,613,900 |
| Sep 8, 2025 | 10.50 | 10.65 | 10.33 | 10.60 | 10.46 | 0.76% | 34,083,268 |
| Sep 5, 2025 | 10.07 | 10.52 | 10.04 | 10.52 | 10.39 | 4.47% | 42,883,246 |
| Sep 4, 2025 | 10.10 | 10.44 | 9.85 | 10.07 | 9.94 | -1.08% | 24,926,300 |
| Sep 3, 2025 | 10.30 | 10.33 | 10.06 | 10.18 | 10.05 | -1.07% | 23,193,923 |
| Sep 2, 2025 | 10.15 | 10.32 | 9.83 | 10.29 | 10.16 | 1.38% | 29,661,100 |
| Sep 1, 2025 | 10.17 | 10.29 | 10.07 | 10.15 | 10.02 | 0.59% | 18,905,800 |
| Aug 29, 2025 | 9.89 | 10.17 | 9.75 | 10.09 | 9.96 | 1.51% | 21,481,900 |
| Aug 28, 2025 | 9.83 | 9.96 | 9.59 | 9.94 | 9.81 | 0.61% | 21,615,900 |
| Aug 27, 2025 | 10.10 | 10.46 | 9.88 | 9.88 | 9.75 | -1.98% | 27,131,493 |
| Aug 26, 2025 | 10.00 | 10.15 | 9.87 | 10.08 | 9.95 | 0.70% | 20,279,503 |
| Aug 25, 2025 | 9.96 | 10.15 | 9.89 | 10.01 | 9.88 | 1.21% | 20,601,505 |
| Aug 22, 2025 | 9.92 | 10.06 | 9.86 | 9.89 | 9.76 | -0.80% | 16,122,500 |
| Aug 21, 2025 | 10.10 | 10.16 | 9.88 | 9.97 | 9.84 | -0.30% | 21,206,422 |
| Aug 20, 2025 | 10.00 | 10.12 | 9.76 | 10.00 | 9.87 | -0.70% | 34,755,199 |
| Aug 19, 2025 | 9.97 | 10.20 | 9.71 | 10.07 | 9.94 | 6.11% | 55,009,125 |
| Aug 18, 2025 | 9.53 | 9.57 | 9.42 | 9.49 | 9.37 | 0.85% | 13,508,503 |
| Aug 15, 2025 | 9.15 | 9.44 | 9.14 | 9.41 | 9.29 | 2.62% | 14,597,900 |
| Aug 14, 2025 | 9.44 | 9.46 | 9.16 | 9.17 | 9.05 | -2.55% | 12,475,800 |
| Aug 13, 2025 | 9.40 | 9.49 | 9.34 | 9.41 | 9.29 | 0.11% | 11,965,454 |
| Aug 12, 2025 | 9.46 | 9.48 | 9.32 | 9.40 | 9.28 | -0.42% | 8,762,700 |
| Aug 11, 2025 | 9.28 | 9.45 | 9.25 | 9.44 | 9.32 | 1.94% | 13,194,100 |
| Aug 8, 2025 | 9.27 | 9.35 | 9.14 | 9.26 | 9.14 | -0.43% | 10,267,004 |
| Aug 7, 2025 | 9.18 | 9.33 | 9.15 | 9.30 | 9.18 | 1.20% | 13,241,500 |
| Aug 6, 2025 | 9.17 | 9.20 | 9.09 | 9.19 | 9.07 | 0.11% | 9,915,500 |
| Aug 5, 2025 | 9.13 | 9.19 | 9.11 | 9.18 | 9.06 | 0.33% | 7,853,500 |
| Aug 4, 2025 | 9.04 | 9.18 | 8.86 | 9.15 | 9.03 | - | 10,991,800 |
| Aug 1, 2025 | 9.10 | 9.18 | 9.07 | 9.15 | 9.03 | 0.22% | 6,012,300 |
| Jul 31, 2025 | 9.31 | 9.39 | 9.10 | 9.13 | 9.01 | -2.04% | 9,822,700 |
| Jul 30, 2025 | 9.40 | 9.42 | 9.22 | 9.32 | 9.20 | -1.27% | 10,890,900 |
| Jul 29, 2025 | 9.38 | 9.44 | 9.27 | 9.44 | 9.32 | 0.43% | 13,347,300 |
| Jul 28, 2025 | 9.18 | 9.44 | 9.15 | 9.40 | 9.28 | 2.40% | 16,811,704 |
| Jul 25, 2025 | 9.13 | 9.19 | 9.08 | 9.18 | 9.06 | 0.66% | 8,135,102 |
| Jul 24, 2025 | 9.08 | 9.15 | 9.05 | 9.12 | 9.00 | 0.77% | 9,365,900 |
| Jul 23, 2025 | 9.21 | 9.24 | 9.04 | 9.05 | 8.93 | -1.95% | 10,669,602 |