Daoming Optics&Chemical Co.,Ltd (SHE:002632)
China · Delayed Price · Currency is CNY 8.10
-0.07 (-0.86%)
Oct 16, 2026, 3:04 PM CST
SHE:002632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.62 | 8.62 | 8.03 | 8.10 | 8.10 | -0.86% | 8,037,900 |
| 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 |
| Aug 20, 2026 | 8.27 | 8.70 | 8.12 | 8.69 | 8.69 | 7.15% | 23,972,800 |
| Aug 19, 2026 | 8.36 | 8.36 | 8.08 | 8.11 | 8.11 | -4.02% | 13,091,600 |
| Aug 18, 2026 | 8.58 | 8.58 | 8.38 | 8.45 | 8.45 | -1.05% | 10,704,500 |
| Aug 17, 2026 | 8.40 | 8.54 | 8.36 | 8.54 | 8.54 | 0.12% | 14,284,000 |
| Aug 14, 2026 | 8.35 | 8.54 | 8.29 | 8.53 | 8.53 | 3.14% | 21,355,108 |
| Aug 13, 2026 | 8.45 | 8.50 | 8.27 | 8.27 | 8.27 | -1.90% | 9,313,439 |
| Aug 12, 2026 | 8.35 | 8.43 | 8.32 | 8.43 | 8.43 | 0.84% | 8,278,343 |
| Aug 11, 2026 | 8.39 | 8.46 | 8.30 | 8.36 | 8.36 | -0.95% | 9,228,600 |
| Aug 10, 2026 | 8.34 | 8.45 | 8.20 | 8.44 | 8.44 | 1.08% | 11,597,415 |
| Aug 7, 2026 | 8.28 | 8.38 | 8.14 | 8.35 | 8.35 | 0.36% | 12,460,682 |
| Aug 6, 2026 | 8.25 | 8.33 | 8.15 | 8.32 | 8.32 | 0.48% | 14,718,900 |
| Aug 5, 2026 | 8.18 | 8.32 | 8.11 | 8.28 | 8.28 | 1.10% | 16,999,600 |
| Aug 4, 2026 | 8.16 | 8.24 | 8.02 | 8.19 | 8.19 | 1.61% | 14,195,974 |
| Aug 3, 2026 | 7.91 | 8.06 | 7.90 | 8.06 | 8.06 | 1.51% | 16,044,010 |
| Jul 31, 2026 | 7.90 | 8.02 | 7.90 | 7.94 | 7.94 | 1.79% | 17,520,800 |