Dongguan Kingsun Optoelectronic Co.,Ltd. (SHE:002638)
China · Delayed Price · Currency is CNY 3.130
+0.110 (3.64%)
At close: Feb 13, 2026
SHE:002638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.01 | 3.14 | 2.98 | 3.13 | 3.13 | 3.64% | 63,429,850 |
| Feb 12, 2026 | 3.02 | 3.10 | 2.93 | 3.02 | 3.02 | - | 43,336,700 |
| Feb 11, 2026 | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | -1.95% | 28,278,300 |
| Feb 10, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -0.32% | 25,438,250 |
| Feb 9, 2026 | 3.01 | 3.12 | 3.00 | 3.09 | 3.09 | 3.69% | 45,875,100 |
| Feb 6, 2026 | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | -0.33% | 28,856,700 |
| Feb 5, 2026 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | -1.97% | 39,272,700 |
| Feb 4, 2026 | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | 2.35% | 32,390,300 |
| Feb 3, 2026 | 3.00 | 3.12 | 2.95 | 2.98 | 2.98 | -0.67% | 37,481,650 |
| Feb 2, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -1.96% | 31,959,400 |
| Jan 30, 2026 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 35,869,100 |
| Jan 29, 2026 | 3.03 | 3.13 | 2.99 | 3.04 | 3.04 | -0.65% | 31,354,400 |
| Jan 28, 2026 | 3.12 | 3.16 | 3.03 | 3.06 | 3.06 | -1.92% | 31,955,550 |
| Jan 27, 2026 | 3.16 | 3.18 | 3.04 | 3.12 | 3.12 | -1.58% | 35,094,030 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | -2.46% | 43,391,550 |
| Jan 23, 2026 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | 1.56% | 43,990,950 |
| Jan 22, 2026 | 3.18 | 3.21 | 3.11 | 3.20 | 3.20 | 1.27% | 41,433,100 |
| Jan 21, 2026 | 3.20 | 3.23 | 3.14 | 3.16 | 3.16 | -1.25% | 43,461,400 |
| Jan 20, 2026 | 3.21 | 3.26 | 3.14 | 3.20 | 3.20 | 0.31% | 102,173,300 |
| Jan 19, 2026 | 2.90 | 3.19 | 2.88 | 3.19 | 3.19 | 10.00% | 75,660,710 |
| Jan 16, 2026 | 2.87 | 2.99 | 2.87 | 2.90 | 2.90 | 1.05% | 29,774,700 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -3.69% | 32,852,400 |
| Jan 14, 2026 | 3.01 | 3.05 | 2.93 | 2.98 | 2.98 | -1.00% | 44,096,650 |
| Jan 13, 2026 | 3.12 | 3.14 | 3.00 | 3.01 | 3.01 | -3.83% | 45,656,500 |
| Jan 12, 2026 | 3.05 | 3.15 | 3.04 | 3.13 | 3.13 | 2.29% | 40,453,350 |
| Jan 9, 2026 | 3.07 | 3.09 | 3.01 | 3.06 | 3.06 | -0.33% | 28,062,300 |
| Jan 8, 2026 | 3.05 | 3.14 | 3.04 | 3.07 | 3.07 | 0.66% | 22,427,350 |
| Jan 7, 2026 | 3.08 | 3.15 | 3.04 | 3.05 | 3.05 | -1.29% | 26,464,900 |
| Jan 6, 2026 | 3.02 | 3.13 | 3.00 | 3.09 | 3.09 | 2.32% | 28,692,300 |
| Jan 5, 2026 | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | -2.27% | 36,394,800 |
| Dec 31, 2025 | 3.08 | 3.11 | 3.01 | 3.09 | 3.09 | 1.31% | 20,821,600 |
| Dec 30, 2025 | 3.16 | 3.18 | 3.04 | 3.05 | 3.05 | -3.79% | 39,560,000 |
| Dec 29, 2025 | 3.11 | 3.25 | 3.09 | 3.17 | 3.17 | 1.60% | 45,099,270 |
| Dec 26, 2025 | 3.13 | 3.16 | 3.05 | 3.12 | 3.12 | -0.32% | 29,883,800 |
| Dec 25, 2025 | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | 0.32% | 23,588,830 |
| Dec 24, 2025 | 3.11 | 3.17 | 3.08 | 3.12 | 3.12 | 0.97% | 25,803,300 |
| Dec 23, 2025 | 3.23 | 3.23 | 3.07 | 3.09 | 3.09 | -4.92% | 42,331,690 |
| Dec 22, 2025 | 3.21 | 3.29 | 3.18 | 3.25 | 3.25 | 1.25% | 42,024,430 |
| Dec 19, 2025 | 3.02 | 3.29 | 3.02 | 3.21 | 3.21 | 5.59% | 54,089,300 |
| Dec 18, 2025 | 2.99 | 3.11 | 2.96 | 3.04 | 3.04 | 1.33% | 28,309,200 |
| Dec 17, 2025 | 3.00 | 3.03 | 2.93 | 3.00 | 3.00 | 0.33% | 28,276,500 |
| Dec 16, 2025 | 3.14 | 3.20 | 2.99 | 2.99 | 2.99 | -4.47% | 44,885,700 |
| Dec 15, 2025 | 3.08 | 3.21 | 3.04 | 3.13 | 3.13 | 1.62% | 58,805,850 |
| Dec 12, 2025 | 2.95 | 3.13 | 2.94 | 3.08 | 3.08 | 3.70% | 59,008,660 |
| Dec 11, 2025 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -2.30% | 43,368,820 |
| Dec 10, 2025 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -2.25% | 40,099,875 |
| Dec 9, 2025 | 3.18 | 3.19 | 3.08 | 3.11 | 3.11 | -0.96% | 39,433,950 |
| Dec 8, 2025 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | -1.57% | 47,469,700 |
| Dec 5, 2025 | 3.12 | 3.31 | 3.12 | 3.19 | 3.19 | 2.57% | 73,969,930 |
| Dec 4, 2025 | 3.24 | 3.25 | 3.10 | 3.11 | 3.11 | -2.81% | 46,330,400 |