Dongguan Kingsun Optoelectronic Co.,Ltd. (SHE:002638)
China · Delayed Price · Currency is CNY 3.510
+0.120 (3.54%)
Jul 31, 2026, 3:05 PM CST
SHE:002638 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.42 | 3.57 | 3.40 | 3.51 | 3.51 | 3.54% | 28,669,600 |
| Jul 30, 2026 | 3.46 | 3.53 | 3.36 | 3.39 | 3.39 | -2.31% | 19,010,625 |
| Jul 29, 2026 | 3.44 | 3.52 | 3.37 | 3.47 | 3.47 | 1.17% | 21,167,750 |
| Jul 28, 2026 | 3.43 | 3.54 | 3.40 | 3.43 | 3.43 | -1.72% | 17,439,700 |
| Jul 27, 2026 | 3.43 | 3.52 | 3.43 | 3.49 | 3.49 | 0.29% | 15,711,900 |
| Jul 24, 2026 | 3.34 | 3.59 | 3.32 | 3.48 | 3.48 | 2.65% | 33,174,700 |
| Jul 23, 2026 | 3.35 | 3.41 | 3.30 | 3.39 | 3.39 | 1.50% | 21,310,250 |
| Jul 22, 2026 | 3.39 | 3.49 | 3.34 | 3.34 | 3.34 | -2.91% | 30,102,900 |
| Jul 21, 2026 | 3.25 | 3.49 | 3.00 | 3.44 | 3.44 | 5.52% | 42,183,744 |
| Jul 20, 2026 | 3.45 | 3.47 | 3.21 | 3.26 | 3.26 | -3.83% | 34,155,200 |
| Jul 17, 2026 | 3.64 | 3.67 | 3.38 | 3.39 | 3.39 | -7.63% | 33,997,300 |
| Jul 16, 2026 | 3.65 | 3.75 | 3.55 | 3.67 | 3.67 | -0.54% | 22,601,200 |
| Jul 15, 2026 | 3.67 | 3.72 | 3.58 | 3.69 | 3.69 | 0.54% | 22,470,457 |
| Jul 14, 2026 | 3.70 | 3.75 | 3.47 | 3.67 | 3.67 | -0.54% | 30,156,500 |
| Jul 13, 2026 | 3.77 | 3.85 | 3.60 | 3.69 | 3.69 | -4.90% | 38,770,853 |
| Jul 10, 2026 | 3.80 | 3.93 | 3.75 | 3.88 | 3.88 | 1.04% | 29,575,440 |
| Jul 9, 2026 | 3.70 | 3.91 | 3.69 | 3.84 | 3.84 | 3.78% | 28,757,450 |
| Jul 8, 2026 | 3.86 | 3.87 | 3.68 | 3.70 | 3.70 | -4.39% | 26,430,100 |
| Jul 7, 2026 | 3.86 | 3.96 | 3.76 | 3.87 | 3.87 | -0.77% | 25,398,730 |
| Jul 6, 2026 | 4.06 | 4.10 | 3.85 | 3.90 | 3.90 | -2.74% | 35,462,550 |
| Jul 3, 2026 | 4.18 | 4.22 | 4.01 | 4.01 | 4.01 | -2.43% | 36,431,800 |
| Jul 2, 2026 | 4.32 | 4.35 | 4.00 | 4.11 | 4.11 | -6.16% | 84,239,600 |
| Jul 1, 2026 | 4.42 | 4.49 | 4.28 | 4.38 | 4.38 | -0.90% | 103,157,000 |
| Jun 30, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | 9.95% | 21,772,120 |
| Jun 29, 2026 | 3.64 | 4.02 | 3.62 | 4.02 | 4.02 | 10.14% | 78,059,055 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.61 | 3.65 | 3.65 | -4.95% | 42,630,607 |
| Jun 25, 2026 | 3.96 | 4.11 | 3.80 | 3.84 | 3.84 | -3.03% | 56,685,250 |
| Jun 24, 2026 | 3.94 | 4.00 | 3.87 | 3.96 | 3.96 | - | 38,630,654 |
| Jun 23, 2026 | 3.90 | 3.98 | 3.88 | 3.96 | 3.96 | 1.28% | 30,981,779 |
| Jun 22, 2026 | 4.02 | 4.12 | 3.84 | 3.91 | 3.91 | -4.17% | 51,423,305 |
| Jun 18, 2026 | 3.98 | 4.17 | 3.87 | 4.08 | 4.08 | 2.51% | 45,657,720 |
| Jun 17, 2026 | 4.08 | 4.10 | 3.93 | 3.98 | 3.98 | -2.69% | 48,839,920 |
| Jun 16, 2026 | 4.08 | 4.14 | 4.03 | 4.09 | 4.09 | - | 35,988,620 |
| Jun 15, 2026 | 4.01 | 4.10 | 3.97 | 4.09 | 4.09 | 1.49% | 44,209,560 |
| Jun 12, 2026 | 4.22 | 4.23 | 4.03 | 4.03 | 4.03 | -3.12% | 26,157,000 |
| Jun 11, 2026 | 3.98 | 4.24 | 3.91 | 4.16 | 4.16 | 3.74% | 40,983,190 |
| Jun 10, 2026 | 4.17 | 4.17 | 3.92 | 4.01 | 4.01 | -3.84% | 36,763,900 |
| Jun 9, 2026 | 4.23 | 4.25 | 4.10 | 4.17 | 4.17 | -0.24% | 23,484,300 |
| Jun 8, 2026 | 4.15 | 4.35 | 4.10 | 4.18 | 4.18 | -3.02% | 27,952,650 |
| Jun 5, 2026 | 4.41 | 4.51 | 4.28 | 4.31 | 4.31 | -2.27% | 36,832,250 |
| Jun 4, 2026 | 4.44 | 4.47 | 4.37 | 4.41 | 4.41 | -1.12% | 26,777,500 |
| Jun 3, 2026 | 4.40 | 4.50 | 4.34 | 4.46 | 4.46 | 1.13% | 32,803,200 |
| Jun 2, 2026 | 4.54 | 4.57 | 4.33 | 4.41 | 4.41 | -3.08% | 41,333,800 |
| Jun 1, 2026 | 4.50 | 4.78 | 4.49 | 4.55 | 4.55 | 0.22% | 75,288,950 |
| May 29, 2026 | 4.62 | 4.71 | 4.27 | 4.54 | 4.54 | -1.73% | 74,400,800 |
| May 28, 2026 | 4.50 | 4.65 | 4.43 | 4.62 | 4.62 | 2.21% | 61,331,540 |
| May 27, 2026 | 4.27 | 4.70 | 4.22 | 4.52 | 4.52 | 5.36% | 93,445,500 |
| May 26, 2026 | 4.30 | 4.35 | 4.17 | 4.29 | 4.29 | - | 33,407,600 |
| May 25, 2026 | 4.34 | 4.45 | 4.27 | 4.29 | 4.29 | -1.15% | 35,356,100 |
| May 22, 2026 | 4.24 | 4.41 | 4.13 | 4.34 | 4.34 | 2.12% | 38,174,900 |