Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China · Delayed Price · Currency is CNY 19.20
-0.50 (-2.54%)
Nov 21, 2025, 3:04 PM CST
SHE:002690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.71 | 19.82 | 19.19 | 19.20 | 19.20 | -2.54% | 6,111,513 |
| Nov 20, 2025 | 19.97 | 20.00 | 19.64 | 19.70 | 19.70 | -1.30% | 3,079,280 |
| Nov 19, 2025 | 19.88 | 20.05 | 19.80 | 19.96 | 19.96 | 0.76% | 3,232,446 |
| Nov 18, 2025 | 20.01 | 20.02 | 19.72 | 19.81 | 19.81 | -1.25% | 3,953,545 |
| Nov 17, 2025 | 20.35 | 20.50 | 20.04 | 20.06 | 20.06 | -1.57% | 4,129,829 |
| Nov 14, 2025 | 20.27 | 20.76 | 20.24 | 20.38 | 20.38 | 0.64% | 5,605,480 |
| Nov 13, 2025 | 20.47 | 20.50 | 20.12 | 20.25 | 20.25 | -1.56% | 5,321,799 |
| Nov 12, 2025 | 20.13 | 20.64 | 19.86 | 20.57 | 20.57 | 1.23% | 6,501,219 |
| Nov 11, 2025 | 20.53 | 20.58 | 20.26 | 20.32 | 20.32 | -0.10% | 5,394,747 |
| Nov 10, 2025 | 20.65 | 20.65 | 20.03 | 20.34 | 20.34 | -1.31% | 5,231,840 |
| Nov 7, 2025 | 20.68 | 20.86 | 20.55 | 20.61 | 20.61 | -0.39% | 4,173,907 |
| Nov 6, 2025 | 20.50 | 20.78 | 20.44 | 20.69 | 20.69 | 0.93% | 5,474,439 |
| Nov 5, 2025 | 20.32 | 20.64 | 20.21 | 20.50 | 20.50 | -1.01% | 5,274,060 |
| Nov 4, 2025 | 20.95 | 21.12 | 20.50 | 20.71 | 20.71 | -1.76% | 7,778,030 |
| Nov 3, 2025 | 20.50 | 21.09 | 20.36 | 21.08 | 21.08 | 3.74% | 11,798,110 |
| Oct 31, 2025 | 20.49 | 20.60 | 20.08 | 20.32 | 20.32 | -0.73% | 6,211,626 |
| 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% | 6,048,560 |
| Oct 28, 2025 | 20.85 | 21.20 | 20.15 | 20.25 | 20.25 | -3.02% | 11,296,520 |
| Oct 27, 2025 | 20.66 | 21.59 | 20.65 | 20.88 | 20.88 | 3.98% | 15,717,110 |
| 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% | 5,151,836 |
| 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% | 5,591,763 |
| Oct 17, 2025 | 20.02 | 20.26 | 19.72 | 19.73 | 19.73 | -1.40% | 5,310,205 |
| Oct 16, 2025 | 20.10 | 20.35 | 19.98 | 20.01 | 20.01 | -0.74% | 4,512,427 |
| Oct 15, 2025 | 19.89 | 20.25 | 19.79 | 20.16 | 20.16 | 1.31% | 3,957,190 |
| 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% | 7,944,118 |
| Oct 9, 2025 | 20.30 | 21.00 | 20.13 | 20.85 | 20.85 | 2.91% | 14,202,120 |
| Sep 30, 2025 | 20.80 | 20.84 | 20.23 | 20.26 | 20.26 | -2.08% | 8,877,041 |
| 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% | 7,096,132 |
| Sep 25, 2025 | 21.40 | 21.40 | 20.64 | 20.89 | 20.89 | -2.52% | 11,689,810 |
| Sep 24, 2025 | 21.43 | 21.56 | 20.84 | 21.43 | 21.43 | -0.83% | 14,325,900 |
| Sep 23, 2025 | 21.85 | 21.96 | 21.02 | 21.61 | 21.61 | -1.73% | 18,987,790 |
| Sep 22, 2025 | 21.00 | 22.80 | 20.74 | 21.99 | 21.99 | 6.08% | 28,652,900 |
| Sep 19, 2025 | 20.10 | 20.81 | 20.05 | 20.73 | 20.73 | 2.47% | 14,068,100 |
| Sep 18, 2025 | 20.25 | 20.86 | 19.95 | 20.23 | 20.23 | -0.10% | 14,734,140 |
| 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% | 9,243,491 |
| Sep 12, 2025 | 20.71 | 20.73 | 20.41 | 20.46 | 20.46 | -1.16% | 10,859,690 |
| Sep 11, 2025 | 19.73 | 20.84 | 19.63 | 20.70 | 20.70 | 3.60% | 19,124,160 |
| 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% | 10,221,960 |
| Sep 8, 2025 | 20.19 | 20.60 | 20.02 | 20.40 | 20.40 | 2.00% | 13,698,080 |
| Sep 5, 2025 | 19.66 | 20.00 | 19.43 | 20.00 | 20.00 | 1.01% | 9,506,390 |