Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China · Delayed Price · Currency is CNY 21.08
+0.76 (3.74%)
Nov 3, 2025, 3:04 PM CST
SHE:002690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.49 | 20.60 | 20.08 | 20.32 | 20.32 | -0.73% | 6,283,126 |
| Oct 30, 2025 | 20.58 | 20.66 | 20.25 | 20.47 | 20.47 | - | 7,326,740 |
| Oct 29, 2025 | 20.08 | 20.51 | 19.96 | 20.47 | 20.47 | 1.09% | 6,143,560 |
| Oct 28, 2025 | 20.85 | 21.20 | 20.15 | 20.25 | 20.25 | -3.02% | 11,296,527 |
| Oct 27, 2025 | 20.66 | 21.59 | 20.65 | 20.88 | 20.88 | 3.98% | 15,843,017 |
| Oct 24, 2025 | 20.29 | 20.29 | 19.87 | 20.08 | 20.08 | -1.08% | 5,481,565 |
| Oct 23, 2025 | 19.70 | 20.30 | 19.60 | 20.30 | 20.30 | 2.73% | 5,276,436 |
| Oct 22, 2025 | 19.65 | 19.93 | 19.57 | 19.76 | 19.76 | 0.10% | 2,571,240 |
| Oct 21, 2025 | 19.58 | 19.93 | 19.56 | 19.74 | 19.74 | 1.49% | 4,343,282 |
| Oct 20, 2025 | 19.88 | 19.99 | 19.35 | 19.45 | 19.45 | -1.42% | 5,637,263 |
| Oct 17, 2025 | 20.02 | 20.26 | 19.72 | 19.73 | 19.73 | -1.40% | 5,368,518 |
| Oct 16, 2025 | 20.10 | 20.35 | 19.98 | 20.01 | 20.01 | -0.74% | 4,536,127 |
| Oct 15, 2025 | 19.89 | 20.25 | 19.79 | 20.16 | 20.16 | 1.31% | 4,020,490 |
| Oct 14, 2025 | 20.50 | 20.54 | 19.78 | 19.90 | 19.90 | -2.50% | 7,145,441 |
| Oct 13, 2025 | 19.61 | 20.53 | 19.58 | 20.41 | 20.41 | -0.54% | 7,901,030 |
| Oct 10, 2025 | 20.90 | 20.93 | 20.45 | 20.52 | 20.52 | -1.58% | 8,015,583 |
| Oct 9, 2025 | 20.30 | 21.00 | 20.13 | 20.85 | 20.85 | 2.91% | 14,362,921 |
| Sep 30, 2025 | 20.80 | 20.84 | 20.23 | 20.26 | 20.26 | -2.08% | 9,050,441 |
| Sep 29, 2025 | 20.78 | 20.87 | 20.44 | 20.69 | 20.69 | 0.19% | 7,400,232 |
| Sep 26, 2025 | 20.77 | 21.00 | 20.61 | 20.65 | 20.65 | -1.15% | 7,232,322 |
| Sep 25, 2025 | 21.40 | 21.40 | 20.64 | 20.89 | 20.89 | -2.52% | 11,689,813 |
| Sep 24, 2025 | 21.43 | 21.56 | 20.84 | 21.43 | 21.43 | -0.83% | 14,325,905 |
| Sep 23, 2025 | 21.85 | 21.96 | 21.02 | 21.61 | 21.61 | -1.73% | 18,987,794 |
| Sep 22, 2025 | 21.00 | 22.80 | 20.74 | 21.99 | 21.99 | 6.08% | 28,888,905 |
| Sep 19, 2025 | 20.10 | 20.81 | 20.05 | 20.73 | 20.73 | 2.47% | 14,380,402 |
| Sep 18, 2025 | 20.25 | 20.86 | 19.95 | 20.23 | 20.23 | -0.10% | 14,734,145 |
| Sep 17, 2025 | 20.33 | 20.40 | 20.05 | 20.25 | 20.25 | -0.88% | 7,426,033 |
| Sep 16, 2025 | 20.20 | 20.46 | 19.95 | 20.43 | 20.43 | 1.14% | 7,887,230 |
| Sep 15, 2025 | 20.53 | 20.71 | 20.10 | 20.20 | 20.20 | -1.27% | 9,361,091 |
| Sep 12, 2025 | 20.71 | 20.73 | 20.41 | 20.46 | 20.46 | -1.16% | 10,974,498 |
| Sep 11, 2025 | 19.73 | 20.84 | 19.63 | 20.70 | 20.70 | 3.60% | 19,124,166 |
| Sep 10, 2025 | 19.90 | 20.27 | 19.79 | 19.98 | 19.98 | -0.10% | 7,628,705 |
| Sep 9, 2025 | 20.47 | 20.60 | 19.90 | 20.00 | 20.00 | -1.96% | 10,268,064 |
| Sep 8, 2025 | 20.19 | 20.60 | 20.02 | 20.40 | 20.40 | 2.00% | 13,947,819 |
| Sep 5, 2025 | 19.66 | 20.00 | 19.43 | 20.00 | 20.00 | 1.01% | 9,506,390 |
| Sep 4, 2025 | 20.08 | 20.23 | 19.33 | 19.80 | 19.80 | -1.35% | 13,583,700 |
| Sep 3, 2025 | 19.81 | 21.08 | 19.80 | 20.07 | 20.07 | 1.26% | 18,141,331 |
| Sep 2, 2025 | 20.23 | 20.25 | 19.59 | 19.82 | 19.82 | -2.17% | 13,248,803 |
| Sep 1, 2025 | 20.30 | 20.60 | 19.80 | 20.26 | 20.26 | 1.30% | 18,821,581 |
| Aug 29, 2025 | 19.78 | 20.10 | 19.55 | 20.00 | 20.00 | 1.21% | 17,683,575 |
| Aug 28, 2025 | 19.91 | 20.23 | 19.25 | 19.76 | 19.76 | -0.70% | 20,453,994 |
| Aug 27, 2025 | 20.00 | 20.70 | 19.25 | 19.90 | 19.90 | 1.53% | 39,130,653 |
| Aug 26, 2025 | 18.41 | 19.60 | 18.41 | 19.60 | 19.60 | 9.99% | 15,160,540 |
| Aug 25, 2025 | 17.80 | 18.01 | 17.71 | 17.82 | 17.82 | 0.34% | 8,936,907 |
| Aug 22, 2025 | 17.65 | 17.85 | 17.61 | 17.76 | 17.76 | 0.62% | 6,192,440 |
| Aug 21, 2025 | 17.70 | 17.75 | 17.55 | 17.65 | 17.65 | -0.23% | 5,163,253 |
| Aug 20, 2025 | 17.46 | 17.69 | 17.28 | 17.69 | 17.69 | 1.38% | 5,794,963 |
| Aug 19, 2025 | 17.46 | 17.75 | 17.36 | 17.45 | 17.45 | - | 7,546,106 |
| Aug 18, 2025 | 17.59 | 17.60 | 17.33 | 17.45 | 17.45 | - | 6,586,449 |
| Aug 15, 2025 | 17.20 | 17.48 | 17.16 | 17.45 | 17.45 | 1.34% | 5,601,350 |