Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 9.22
+0.10 (1.10%)
At close: Jan 23, 2026
SHE:300120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.15 | 9.28 | 9.09 | 9.22 | 9.22 | 1.10% | 30,558,520 |
| Jan 22, 2026 | 9.02 | 9.12 | 8.89 | 9.12 | 9.12 | 1.79% | 20,639,110 |
| Jan 21, 2026 | 9.00 | 9.03 | 8.85 | 8.96 | 8.96 | -1.21% | 20,982,180 |
| Jan 20, 2026 | 9.12 | 9.26 | 9.04 | 9.07 | 9.07 | -1.09% | 24,055,900 |
| Jan 19, 2026 | 9.25 | 9.26 | 9.10 | 9.17 | 9.17 | -1.61% | 32,512,370 |
| Jan 16, 2026 | 8.92 | 9.48 | 8.92 | 9.32 | 9.32 | 5.07% | 52,356,330 |
| Jan 15, 2026 | 8.92 | 9.04 | 8.79 | 8.87 | 8.87 | -1.77% | 18,203,170 |
| Jan 14, 2026 | 8.80 | 9.16 | 8.79 | 9.03 | 9.03 | 2.96% | 34,753,980 |
| Jan 13, 2026 | 9.05 | 9.05 | 8.76 | 8.77 | 8.77 | -3.09% | 22,503,479 |
| Jan 12, 2026 | 8.79 | 9.06 | 8.75 | 9.05 | 9.05 | 3.08% | 28,307,820 |
| Jan 9, 2026 | 8.68 | 8.79 | 8.63 | 8.78 | 8.78 | 1.04% | 20,133,120 |
| Jan 8, 2026 | 8.59 | 8.74 | 8.55 | 8.69 | 8.69 | 0.93% | 15,019,970 |
| Jan 7, 2026 | 8.69 | 8.69 | 8.55 | 8.61 | 8.61 | -0.58% | 14,322,910 |
| Jan 6, 2026 | 8.52 | 8.76 | 8.50 | 8.66 | 8.66 | 1.64% | 14,410,750 |
| Jan 5, 2026 | 8.49 | 8.52 | 8.42 | 8.52 | 8.52 | 0.24% | 11,176,200 |
| Dec 31, 2025 | 8.31 | 8.60 | 8.24 | 8.50 | 8.50 | 2.04% | 16,148,140 |
| Dec 30, 2025 | 8.41 | 8.44 | 8.31 | 8.33 | 8.33 | -1.30% | 10,398,500 |
| Dec 29, 2025 | 8.40 | 8.47 | 8.36 | 8.44 | 8.44 | 0.36% | 8,876,093 |
| Dec 26, 2025 | 8.50 | 8.51 | 8.37 | 8.41 | 8.41 | -1.29% | 12,412,090 |
| Dec 25, 2025 | 8.50 | 8.55 | 8.41 | 8.52 | 8.52 | 0.71% | 10,366,270 |
| Dec 24, 2025 | 8.27 | 8.49 | 8.26 | 8.46 | 8.46 | 2.30% | 11,535,000 |
| Dec 23, 2025 | 8.41 | 8.45 | 8.26 | 8.27 | 8.27 | -1.55% | 8,902,200 |
| Dec 22, 2025 | 8.39 | 8.46 | 8.36 | 8.40 | 8.40 | 0.24% | 6,965,485 |
| Dec 19, 2025 | 8.32 | 8.40 | 8.31 | 8.38 | 8.38 | 0.84% | 6,475,600 |
| Dec 18, 2025 | 8.31 | 8.42 | 8.26 | 8.31 | 8.31 | -0.60% | 7,476,800 |
| Dec 17, 2025 | 8.34 | 8.37 | 8.15 | 8.36 | 8.36 | 0.84% | 9,944,789 |
| Dec 16, 2025 | 8.63 | 8.66 | 8.25 | 8.29 | 8.29 | -4.38% | 14,992,700 |
| Dec 15, 2025 | 8.80 | 8.80 | 8.65 | 8.67 | 8.67 | -2.36% | 11,605,200 |
| Dec 12, 2025 | 8.72 | 8.95 | 8.72 | 8.88 | 8.88 | 2.07% | 13,491,680 |
| Dec 11, 2025 | 8.78 | 8.83 | 8.62 | 8.70 | 8.70 | -1.36% | 13,652,380 |
| Dec 10, 2025 | 8.85 | 8.87 | 8.69 | 8.82 | 8.82 | -0.79% | 14,141,800 |
| Dec 9, 2025 | 9.00 | 9.06 | 8.88 | 8.89 | 8.89 | -4.31% | 22,341,200 |
| Dec 8, 2025 | 9.22 | 9.36 | 9.20 | 9.29 | 9.29 | 0.98% | 15,635,500 |
| Dec 5, 2025 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | 0.99% | 11,786,600 |
| Dec 4, 2025 | 9.10 | 9.23 | 9.02 | 9.11 | 9.11 | - | 11,843,500 |
| Dec 3, 2025 | 9.24 | 9.24 | 9.06 | 9.11 | 9.11 | -1.51% | 10,529,570 |
| Dec 2, 2025 | 9.26 | 9.27 | 9.15 | 9.25 | 9.25 | -0.75% | 14,051,010 |
| Dec 1, 2025 | 9.39 | 9.44 | 9.26 | 9.32 | 9.32 | -0.75% | 23,044,490 |
| Nov 28, 2025 | 8.85 | 9.55 | 8.81 | 9.39 | 9.39 | 6.10% | 47,010,800 |
| Nov 27, 2025 | 8.79 | 8.94 | 8.79 | 8.85 | 8.85 | 0.34% | 9,996,200 |
| Nov 26, 2025 | 8.84 | 8.93 | 8.79 | 8.82 | 8.82 | -0.68% | 10,379,600 |
| Nov 25, 2025 | 8.80 | 8.96 | 8.79 | 8.88 | 8.88 | 0.68% | 11,748,390 |
| Nov 24, 2025 | 8.72 | 8.85 | 8.62 | 8.82 | 8.82 | 2.44% | 13,182,000 |
| Nov 21, 2025 | 8.99 | 9.08 | 8.61 | 8.61 | 8.61 | -4.86% | 21,065,150 |
| Nov 20, 2025 | 9.30 | 9.35 | 9.04 | 9.05 | 9.05 | -2.48% | 14,747,340 |
| Nov 19, 2025 | 9.46 | 9.46 | 9.26 | 9.28 | 9.28 | -2.21% | 15,850,100 |
| Nov 18, 2025 | 9.38 | 9.59 | 9.22 | 9.49 | 9.49 | 0.74% | 28,807,380 |
| Nov 17, 2025 | 9.49 | 9.54 | 9.38 | 9.42 | 9.42 | -0.63% | 21,545,200 |
| Nov 14, 2025 | 9.32 | 9.55 | 9.25 | 9.48 | 9.48 | 1.17% | 23,052,130 |
| Nov 13, 2025 | 9.36 | 9.38 | 9.29 | 9.37 | 9.37 | 0.11% | 15,349,800 |