Skip to main content
logo
Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China flag China · Delayed Price · Currency is CNY
16.96
+0.07 (0.41%)
Aug 1, 2025, 3:04 PM CST

SHE:002690 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.8817.1316.8516.9616.960.41%3,612,041
Jul 31, 202517.1617.2516.8316.8916.89-1.92%5,265,380
Jul 30, 202517.1317.2917.0317.2217.220.58%5,105,607
Jul 29, 202516.9917.1516.9117.1217.120.41%5,122,690
Jul 28, 202517.3417.3517.0417.0517.05-1.62%7,765,399
Jul 25, 202517.2217.3917.1217.3317.330.81%5,309,510
Jul 24, 202517.1517.3117.0917.1917.190.06%5,282,620
Jul 23, 202517.1817.4117.0617.1817.180.12%6,425,400
Jul 22, 202517.1617.2517.0317.1617.16-5,607,784
Jul 21, 202516.9317.1916.9017.1617.161.36%5,521,099
Jul 18, 202516.9816.9916.7716.9316.930.06%4,037,760
Jul 17, 202516.8516.9216.7816.9216.920.42%3,837,150
Jul 16, 202516.5016.8616.4716.8516.852.06%5,131,940
Jul 15, 202516.7416.8016.4516.5116.51-1.55%6,169,821
Jul 14, 202516.9016.9016.6716.7716.77-0.71%5,278,508
Jul 11, 202516.5716.8916.5116.8916.891.93%7,832,382
Jul 10, 202516.4216.6516.4016.5716.570.85%5,947,318
Jul 9, 202516.3716.5616.3716.4316.430.43%5,774,840
Jul 8, 202516.4116.5316.3316.3616.36-0.67%6,648,721
Jul 7, 202516.4216.5516.3516.4716.470.43%3,193,860
Jul 4, 202516.5716.6616.3516.4016.40-1.03%5,328,500
Jul 3, 202516.5216.7416.5216.5716.57-0.18%4,228,575
Jul 2, 202516.5716.6116.4516.6016.60-0.06%4,208,060
Jul 1, 202516.8616.8716.3616.6116.61-1.54%12,584,206
Jun 30, 202516.8016.9216.7516.8716.870.18%6,021,816
Jun 27, 202517.0317.0516.8216.8416.84-0.94%5,081,549
Jun 26, 202517.1117.6616.9717.0017.00-0.58%9,211,767
Jun 25, 202516.9917.1716.8617.1017.100.65%7,589,327
Jun 24, 202516.8617.1816.8416.9916.991.01%7,667,673
Jun 23, 202516.8316.9416.7316.8216.82-0.36%5,279,744
Jun 20, 202517.0417.1416.8016.8816.88-1.11%5,033,669
Jun 19, 202517.3817.4116.8317.0717.07-2.07%8,061,243
Jun 18, 202517.3317.7517.2317.4317.430.52%6,192,256
Jun 17, 202517.3917.8817.3017.3417.34-1.03%10,780,556
Jun 16, 202518.3018.3617.4417.5217.52-4.73%16,448,607
Jun 13, 202518.4118.7718.1818.3918.39-0.27%13,523,859
Jun 12, 202517.7018.6817.7018.4418.443.65%15,189,584
Jun 11, 202517.9218.1417.7717.7917.79-0.50%6,167,560
Jun 10, 202517.8518.6317.7817.8817.880.17%11,046,052
Jun 9, 202517.6317.8817.5317.8517.850.85%5,683,462
Jun 6, 202517.7017.9217.6317.7017.700.17%5,141,965
Jun 5, 202517.5517.7017.4617.6717.671.03%4,908,747
Jun 4, 202517.7917.8917.4017.4917.49-1.80%5,541,510
Jun 3, 202517.4517.9117.2817.8117.811.89%8,597,832
May 30, 202517.2617.5517.1717.4817.481.27%6,887,956
May 29, 202516.9917.4616.8817.2617.261.59%5,397,436
May 28, 202516.8417.2816.8016.9916.990.95%3,827,198
May 27, 202516.9117.1416.7616.8316.83-0.41%4,671,418
May 26, 202517.1517.1816.8516.9016.90-1.40%4,258,998
May 23, 202517.1017.3817.0917.1417.140.29%4,806,420