Daoming Optics&Chemical Co.,Ltd (SHE:002632)
China · Delayed Price · Currency is CNY 7.93
+0.04 (0.51%)
Nov 6, 2026, 11:25 AM CST
SHE:002632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.57 | 8.27 | 7.57 | 7.93 | 7.93 | 0.51% | 8,832,800 |
| Nov 5, 2026 | 7.70 | 7.94 | 7.63 | 7.89 | 7.89 | 2.47% | 10,350,000 |
| Nov 4, 2026 | 7.60 | 7.74 | 7.49 | 7.70 | 7.70 | 1.05% | 9,477,650 |
| Nov 3, 2026 | 7.64 | 7.77 | 7.54 | 7.62 | 7.62 | -0.26% | 5,342,800 |
| Nov 2, 2026 | 7.49 | 7.66 | 7.34 | 7.64 | 7.64 | 2.28% | 7,366,100 |
| Oct 30, 2026 | 7.57 | 7.78 | 7.46 | 7.47 | 7.47 | -3.24% | 9,224,994 |
| Oct 29, 2026 | 8.03 | 8.03 | 7.70 | 7.72 | 7.72 | -3.50% | 7,716,400 |
| Oct 28, 2026 | 8.00 | 8.13 | 7.95 | 8.00 | 8.00 | 0.76% | 5,975,800 |
| Oct 27, 2026 | 8.17 | 8.23 | 7.94 | 7.94 | 7.94 | -2.10% | 5,902,100 |
| Oct 26, 2026 | 8.17 | 8.22 | 8.06 | 8.11 | 8.11 | -1.10% | 5,043,800 |
| Oct 23, 2026 | 7.91 | 8.24 | 7.64 | 8.20 | 8.20 | 2.12% | 12,142,974 |
| Oct 22, 2026 | 8.20 | 8.26 | 8.03 | 8.03 | 8.03 | -1.95% | 5,810,202 |
| Oct 21, 2026 | 8.25 | 8.32 | 8.17 | 8.19 | 8.19 | -0.61% | 5,193,300 |
| Oct 20, 2026 | 8.05 | 8.29 | 8.05 | 8.24 | 8.24 | 1.48% | 5,681,600 |
| Oct 19, 2026 | 8.05 | 8.15 | 7.89 | 8.12 | 8.12 | 0.25% | 6,448,100 |
| Oct 16, 2026 | 8.33 | 8.35 | 8.03 | 8.10 | 8.10 | -0.86% | 7,918,700 |
| Oct 15, 2026 | 8.20 | 8.32 | 8.12 | 8.17 | 8.17 | -2.74% | 7,769,700 |
| Oct 14, 2026 | 8.61 | 8.64 | 8.38 | 8.40 | 8.40 | -2.89% | 7,903,700 |
| Oct 13, 2026 | 8.39 | 8.71 | 8.31 | 8.65 | 8.65 | 1.05% | 8,881,300 |
| Oct 12, 2026 | 8.66 | 8.66 | 8.49 | 8.56 | 8.56 | -1.50% | 6,614,200 |
| Oct 9, 2026 | 8.62 | 8.72 | 8.30 | 8.69 | 8.69 | 0.23% | 13,226,505 |
| Oct 8, 2026 | 9.09 | 9.09 | 8.64 | 8.67 | 8.67 | -3.02% | 14,999,400 |
| Sep 30, 2026 | 9.12 | 9.20 | 8.93 | 8.94 | 8.94 | -0.89% | 12,293,705 |
| Sep 29, 2026 | 9.10 | 9.29 | 9.01 | 9.02 | 9.02 | -1.10% | 13,279,559 |
| Sep 28, 2026 | 9.55 | 9.62 | 9.08 | 9.12 | 9.12 | -4.90% | 13,277,500 |
| Sep 24, 2026 | 9.73 | 9.83 | 9.58 | 9.59 | 9.59 | -1.44% | 12,828,400 |
| Sep 23, 2026 | 9.81 | 9.85 | 9.63 | 9.73 | 9.73 | -0.82% | 18,872,400 |
| Sep 22, 2026 | 9.96 | 10.03 | 9.71 | 9.81 | 9.81 | -2.19% | 27,050,900 |
| Sep 21, 2026 | 9.60 | 10.13 | 9.41 | 10.03 | 10.03 | 5.14% | 39,541,250 |
| Sep 18, 2026 | 9.11 | 9.75 | 9.10 | 9.54 | 9.54 | 5.18% | 38,645,755 |
| Sep 17, 2026 | 8.99 | 9.39 | 8.80 | 9.07 | 9.07 | -1.20% | 27,884,550 |
| Sep 16, 2026 | 9.12 | 9.29 | 9.00 | 9.18 | 9.18 | -0.65% | 25,757,105 |
| Sep 15, 2026 | 9.58 | 9.74 | 9.19 | 9.24 | 9.24 | -3.35% | 34,838,894 |
| Sep 14, 2026 | 9.42 | 9.87 | 9.37 | 9.56 | 9.56 | -0.31% | 33,879,800 |
| Sep 11, 2026 | 9.22 | 9.77 | 8.96 | 9.59 | 9.59 | 2.02% | 42,880,040 |
| Sep 10, 2026 | 9.11 | 9.55 | 8.85 | 9.40 | 9.40 | 1.95% | 44,914,806 |
| Sep 9, 2026 | 9.16 | 9.24 | 8.93 | 9.22 | 9.22 | -0.22% | 29,727,969 |
| Sep 8, 2026 | 9.41 | 9.52 | 9.18 | 9.24 | 9.24 | -1.81% | 32,676,798 |
| Sep 7, 2026 | 9.46 | 9.70 | 9.16 | 9.41 | 9.41 | -1.26% | 42,846,007 |
| Sep 4, 2026 | 9.32 | 9.74 | 9.21 | 9.53 | 9.53 | 3.36% | 58,329,400 |
| Sep 3, 2026 | 9.45 | 9.65 | 9.14 | 9.22 | 9.22 | -6.68% | 64,341,274 |
| Sep 2, 2026 | 9.40 | 9.88 | 9.30 | 9.88 | 9.88 | 10.02% | 36,608,849 |
| Sep 1, 2026 | 8.46 | 9.34 | 8.42 | 8.98 | 8.98 | 5.77% | 35,523,700 |
| Aug 31, 2026 | 8.35 | 8.51 | 8.35 | 8.49 | 8.49 | 0.24% | 7,331,400 |
| Aug 28, 2026 | 8.53 | 8.59 | 8.46 | 8.47 | 8.47 | -0.70% | 7,065,179 |
| Aug 27, 2026 | 8.45 | 8.58 | 8.42 | 8.53 | 8.53 | 0.35% | 8,200,500 |
| Aug 26, 2026 | 8.55 | 8.57 | 8.39 | 8.50 | 8.50 | 0.12% | 9,416,700 |
| Aug 25, 2026 | 8.29 | 8.53 | 8.20 | 8.49 | 8.49 | 2.41% | 12,389,700 |
| Aug 24, 2026 | 8.40 | 8.56 | 8.21 | 8.29 | 8.29 | -1.66% | 11,887,011 |
| Aug 21, 2026 | 8.42 | 8.45 | 8.14 | 8.43 | 8.43 | -2.99% | 19,592,717 |