Daoming Optics&Chemical Co.,Ltd (SHE:002632)
China · Delayed Price · Currency is CNY 9.53
+0.31 (3.36%)
Sep 4, 2026, 3:04 PM CST
SHE:002632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.32 | 9.74 | 9.21 | 9.53 | 9.53 | 3.36% | 58,354,400 |
| Sep 3, 2026 | 9.45 | 9.65 | 9.14 | 9.22 | 9.22 | -6.68% | 64,402,074 |
| Sep 2, 2026 | 9.40 | 9.88 | 9.30 | 9.88 | 9.88 | 10.02% | 36,608,840 |
| Sep 1, 2026 | 8.46 | 9.34 | 8.42 | 8.98 | 8.98 | 5.77% | 35,565,900 |
| Aug 31, 2026 | 8.35 | 8.51 | 8.35 | 8.49 | 8.49 | 0.24% | 7,343,600 |
| Aug 28, 2026 | 8.53 | 8.59 | 8.46 | 8.47 | 8.47 | -0.70% | 7,069,679 |
| 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% | 12,392,900 |
| Aug 24, 2026 | 8.40 | 8.56 | 8.21 | 8.29 | 8.29 | -1.66% | 11,889,011 |
| Aug 21, 2026 | 8.42 | 8.45 | 8.14 | 8.43 | 8.43 | -2.99% | 19,611,717 |
| Aug 20, 2026 | 8.27 | 8.70 | 8.12 | 8.69 | 8.69 | 7.15% | 23,998,900 |
| 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% | 10,708,600 |
| Aug 17, 2026 | 8.40 | 8.54 | 8.36 | 8.54 | 8.54 | 0.12% | 14,305,900 |
| 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% | 11,599,015 |
| Aug 7, 2026 | 8.28 | 8.38 | 8.14 | 8.35 | 8.35 | 0.36% | 12,466,282 |
| Aug 6, 2026 | 8.25 | 8.33 | 8.15 | 8.32 | 8.32 | 0.48% | 14,722,400 |
| 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% | 14,197,574 |
| Aug 3, 2026 | 7.91 | 8.06 | 7.90 | 8.06 | 8.06 | 1.51% | 16,045,710 |
| Jul 31, 2026 | 7.90 | 8.02 | 7.90 | 7.94 | 7.94 | 1.79% | 17,529,200 |
| Jul 30, 2026 | 7.89 | 8.04 | 7.78 | 7.80 | 7.80 | -1.76% | 17,943,310 |
| Jul 29, 2026 | 7.76 | 7.99 | 7.68 | 7.94 | 7.94 | 2.19% | 18,515,400 |
| Jul 28, 2026 | 7.68 | 7.87 | 7.68 | 7.77 | 7.77 | -0.77% | 13,976,097 |
| Jul 27, 2026 | 7.50 | 7.85 | 7.46 | 7.83 | 7.83 | 2.89% | 19,401,993 |
| Jul 24, 2026 | 7.70 | 7.91 | 7.61 | 7.61 | 7.61 | -3.43% | 20,862,394 |
| Jul 23, 2026 | 7.80 | 7.91 | 7.61 | 7.88 | 7.88 | -1.01% | 33,664,908 |
| Jul 22, 2026 | 8.10 | 8.35 | 7.90 | 7.96 | 7.96 | -7.23% | 66,765,667 |
| Jul 21, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -9.97% | 11,437,100 |
| Jul 20, 2026 | 9.53 | 9.78 | 9.53 | 9.53 | 9.53 | -10.01% | 12,786,300 |
| Jul 17, 2026 | 10.19 | 10.59 | 10.10 | 10.59 | 10.59 | 9.97% | 72,569,533 |
| Jul 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.06% | 15,130,260 |
| Jul 15, 2026 | 8.51 | 8.98 | 8.31 | 8.75 | 8.75 | 1.63% | 24,553,700 |
| Jul 14, 2026 | 8.79 | 9.03 | 8.30 | 8.61 | 8.61 | 1.06% | 22,276,630 |
| Jul 13, 2026 | 8.75 | 9.20 | 8.48 | 8.52 | 8.52 | -4.27% | 27,746,020 |
| Jul 10, 2026 | 9.04 | 9.20 | 8.66 | 8.90 | 8.90 | -2.73% | 36,235,560 |
| Jul 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.98% | 15,989,700 |
| Jul 8, 2026 | 8.55 | 8.62 | 8.25 | 8.32 | 8.32 | -2.23% | 9,445,400 |
| Jul 7, 2026 | 8.66 | 8.77 | 8.48 | 8.51 | 8.51 | -2.07% | 9,335,104 |
| Jul 6, 2026 | 8.90 | 9.04 | 8.68 | 8.69 | 8.69 | -2.69% | 11,630,294 |
| Jul 3, 2026 | 8.75 | 9.11 | 8.75 | 8.93 | 8.93 | 2.29% | 13,571,718 |
| Jul 2, 2026 | 8.85 | 9.03 | 8.70 | 8.73 | 8.73 | -2.13% | 12,994,200 |
| Jul 1, 2026 | 8.99 | 9.09 | 8.82 | 8.92 | 8.92 | -1.00% | 11,846,200 |
| Jun 30, 2026 | 8.85 | 9.04 | 8.68 | 9.01 | 9.01 | 1.58% | 11,064,400 |
| Jun 29, 2026 | 9.27 | 9.29 | 8.71 | 8.87 | 8.87 | -4.83% | 18,090,310 |