Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 7.85
+0.07 (0.90%)
At close: Mar 27, 2026
SHE:300120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.71 | 7.88 | 7.68 | 7.85 | 7.85 | 0.90% | 5,867,803 |
| Mar 26, 2026 | 7.93 | 7.98 | 7.76 | 7.78 | 7.78 | -2.14% | 6,370,519 |
| Mar 25, 2026 | 7.89 | 8.00 | 7.89 | 7.95 | 7.95 | 0.76% | 8,235,200 |
| Mar 24, 2026 | 7.83 | 7.90 | 7.68 | 7.89 | 7.89 | 2.73% | 8,640,900 |
| Mar 23, 2026 | 8.10 | 8.12 | 7.66 | 7.68 | 7.68 | -6.91% | 14,417,820 |
| Mar 20, 2026 | 8.44 | 8.49 | 8.24 | 8.25 | 8.25 | -2.14% | 10,940,620 |
| Mar 19, 2026 | 8.42 | 8.52 | 8.40 | 8.43 | 8.43 | -1.40% | 10,410,750 |
| Mar 18, 2026 | 8.54 | 8.58 | 8.41 | 8.55 | 8.55 | - | 13,846,200 |
| Mar 17, 2026 | 8.84 | 8.85 | 8.48 | 8.55 | 8.55 | -3.28% | 25,819,830 |
| Mar 16, 2026 | 8.99 | 9.11 | 8.71 | 8.84 | 8.84 | 4.86% | 48,915,220 |
| Mar 13, 2026 | 8.55 | 8.70 | 8.39 | 8.43 | 8.43 | -1.86% | 14,841,000 |
| Mar 12, 2026 | 8.75 | 8.83 | 8.58 | 8.59 | 8.59 | -1.72% | 12,765,800 |
| Mar 11, 2026 | 8.96 | 9.02 | 8.72 | 8.74 | 8.74 | -0.68% | 15,109,230 |
| Mar 10, 2026 | 8.65 | 8.83 | 8.63 | 8.80 | 8.80 | 1.97% | 15,753,735 |
| Mar 9, 2026 | 8.48 | 8.67 | 8.40 | 8.63 | 8.63 | -0.23% | 14,065,400 |
| Mar 6, 2026 | 8.67 | 8.67 | 8.40 | 8.65 | 8.65 | -0.23% | 18,851,100 |
| Mar 5, 2026 | 8.42 | 8.80 | 8.42 | 8.67 | 8.67 | 4.33% | 24,338,500 |
| Mar 4, 2026 | 8.13 | 8.34 | 8.09 | 8.31 | 8.31 | 1.34% | 10,859,350 |
| Mar 3, 2026 | 8.54 | 8.65 | 8.15 | 8.20 | 8.20 | -3.87% | 17,452,020 |
| Mar 2, 2026 | 8.73 | 8.81 | 8.50 | 8.53 | 8.53 | -3.62% | 14,939,199 |
| Feb 27, 2026 | 8.74 | 8.87 | 8.66 | 8.85 | 8.85 | 1.37% | 13,246,950 |
| Feb 26, 2026 | 8.77 | 8.78 | 8.69 | 8.73 | 8.73 | -0.46% | 9,201,500 |
| Feb 25, 2026 | 8.70 | 8.81 | 8.63 | 8.77 | 8.77 | 1.98% | 14,890,650 |
| Feb 24, 2026 | 8.60 | 8.64 | 8.49 | 8.60 | 8.60 | 1.42% | 8,520,388 |
| Feb 13, 2026 | 8.50 | 8.61 | 8.44 | 8.48 | 8.48 | -0.47% | 9,167,347 |
| Feb 12, 2026 | 8.54 | 8.64 | 8.38 | 8.52 | 8.52 | 0.35% | 10,743,243 |
| Feb 11, 2026 | 8.54 | 8.82 | 8.48 | 8.49 | 8.49 | -0.12% | 11,822,700 |
| Feb 10, 2026 | 8.46 | 8.55 | 8.44 | 8.50 | 8.50 | 0.24% | 8,289,838 |
| Feb 9, 2026 | 8.34 | 8.52 | 8.30 | 8.48 | 8.48 | 2.54% | 11,667,660 |
| Feb 6, 2026 | 8.30 | 8.39 | 8.26 | 8.27 | 8.27 | -0.72% | 9,698,276 |
| Feb 5, 2026 | 8.46 | 8.48 | 8.31 | 8.33 | 8.33 | -2.00% | 11,129,720 |
| Feb 4, 2026 | 8.56 | 8.58 | 8.42 | 8.50 | 8.50 | -0.70% | 9,797,000 |
| Feb 3, 2026 | 8.59 | 8.59 | 8.45 | 8.56 | 8.56 | 1.30% | 10,049,270 |
| Feb 2, 2026 | 8.20 | 8.76 | 8.11 | 8.45 | 8.45 | -1.17% | 19,058,020 |
| Jan 30, 2026 | 8.60 | 8.63 | 8.46 | 8.55 | 8.55 | -0.58% | 10,025,900 |
| Jan 29, 2026 | 8.65 | 8.80 | 8.55 | 8.60 | 8.60 | -1.60% | 13,747,690 |
| Jan 28, 2026 | 8.89 | 8.95 | 8.72 | 8.74 | 8.74 | -1.91% | 14,652,450 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.70 | 8.91 | 8.91 | -1.33% | 16,607,470 |
| Jan 26, 2026 | 9.14 | 9.20 | 8.96 | 9.03 | 9.03 | -2.06% | 22,917,100 |
| 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 |