Dongguan Kingsun Optoelectronic Co.,Ltd. (SHE:002638)
China · Delayed Price · Currency is CNY 3.250
+0.050 (1.56%)
At close: Jan 23, 2026
SHE:002638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 3.31 | 3.33 | 3.18 | 3.20 | 3.20 | -3.32% | 71,988,160 |
| Dec 2, 2025 | 3.39 | 3.45 | 3.29 | 3.31 | 3.31 | -1.49% | 85,788,510 |
| Dec 1, 2025 | 3.32 | 3.41 | 3.28 | 3.36 | 3.36 | 0.90% | 94,191,550 |
| Nov 28, 2025 | 3.31 | 3.42 | 3.20 | 3.33 | 3.33 | 3.10% | 110,703,600 |
| Nov 27, 2025 | 3.33 | 3.35 | 3.10 | 3.23 | 3.23 | -3.87% | 170,851,501 |
| Nov 26, 2025 | 3.18 | 3.36 | 3.15 | 3.36 | 3.36 | 10.16% | 106,242,765 |
| Nov 25, 2025 | 2.77 | 3.05 | 2.75 | 3.05 | 3.05 | 10.11% | 122,161,200 |
| Nov 24, 2025 | 2.67 | 2.82 | 2.66 | 2.77 | 2.77 | 4.53% | 31,854,400 |
| Nov 21, 2025 | 2.73 | 2.78 | 2.62 | 2.65 | 2.65 | -4.33% | 35,138,600 |
| Nov 20, 2025 | 2.81 | 2.83 | 2.76 | 2.77 | 2.77 | -1.42% | 18,690,750 |
| Nov 19, 2025 | 2.89 | 2.90 | 2.80 | 2.81 | 2.81 | -2.77% | 27,900,950 |
| Nov 18, 2025 | 2.95 | 2.96 | 2.86 | 2.89 | 2.89 | -1.70% | 32,098,700 |
| Nov 17, 2025 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | -0.34% | 26,148,320 |
| Nov 14, 2025 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -1.34% | 33,603,000 |
| Nov 13, 2025 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | -0.66% | 39,135,210 |