Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 10.00
+0.86 (9.41%)
Sep 11, 2025, 3:04 PM CST
SHE:300120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.08 | 10.10 | 8.90 | 10.00 | 10.00 | 9.41% | 69,617,170 |
| Sep 10, 2025 | 9.30 | 9.41 | 9.08 | 9.14 | 9.14 | -2.14% | 30,439,500 |
| Sep 9, 2025 | 9.70 | 9.80 | 9.32 | 9.34 | 9.34 | -4.98% | 37,609,228 |
| Sep 8, 2025 | 10.23 | 10.25 | 9.75 | 9.83 | 9.83 | -3.82% | 42,111,572 |
| Sep 5, 2025 | 10.23 | 10.29 | 9.93 | 10.22 | 10.22 | 0.10% | 47,442,875 |
| Sep 4, 2025 | 9.80 | 10.39 | 9.73 | 10.21 | 10.21 | 3.13% | 71,575,319 |
| Sep 3, 2025 | 9.70 | 10.00 | 9.31 | 9.90 | 9.90 | 2.59% | 52,981,381 |
| Sep 2, 2025 | 9.68 | 9.81 | 9.53 | 9.65 | 9.65 | -1.23% | 45,761,579 |
| Sep 1, 2025 | 9.31 | 9.77 | 9.31 | 9.77 | 9.77 | 4.94% | 56,877,519 |
| Aug 29, 2025 | 9.49 | 9.52 | 9.25 | 9.31 | 9.31 | -1.90% | 29,439,293 |
| Aug 28, 2025 | 9.14 | 9.50 | 9.06 | 9.49 | 9.49 | 3.83% | 46,102,816 |
| Aug 27, 2025 | 9.57 | 9.57 | 9.09 | 9.14 | 9.14 | -4.69% | 45,806,311 |
| Aug 26, 2025 | 9.16 | 9.63 | 9.05 | 9.59 | 9.59 | 4.58% | 60,235,130 |
| Aug 25, 2025 | 9.18 | 9.29 | 9.10 | 9.17 | 9.17 | 0.22% | 27,753,347 |
| Aug 22, 2025 | 9.10 | 9.19 | 9.05 | 9.15 | 9.15 | -0.44% | 21,502,300 |
| Aug 21, 2025 | 9.28 | 9.32 | 9.16 | 9.19 | 9.19 | -0.76% | 22,829,693 |
| Aug 20, 2025 | 9.18 | 9.26 | 9.11 | 9.26 | 9.26 | 0.22% | 19,328,499 |
| Aug 19, 2025 | 9.34 | 9.34 | 9.17 | 9.24 | 9.24 | -1.18% | 27,761,251 |
| Aug 18, 2025 | 9.15 | 9.35 | 9.10 | 9.35 | 9.35 | 2.41% | 39,872,977 |
| Aug 15, 2025 | 8.99 | 9.13 | 8.96 | 9.13 | 9.13 | 0.88% | 24,898,347 |
| Aug 14, 2025 | 9.06 | 9.15 | 8.93 | 9.05 | 9.05 | 0.67% | 28,866,538 |
| Aug 13, 2025 | 9.06 | 9.07 | 8.94 | 8.99 | 8.99 | -0.22% | 16,279,100 |
| Aug 12, 2025 | 9.07 | 9.08 | 8.92 | 9.01 | 9.01 | -0.88% | 16,599,105 |
| Aug 11, 2025 | 8.87 | 9.23 | 8.86 | 9.09 | 9.09 | 2.36% | 23,523,979 |
| Aug 8, 2025 | 9.07 | 9.08 | 8.87 | 8.88 | 8.88 | -2.09% | 22,852,809 |
| Aug 7, 2025 | 9.12 | 9.23 | 9.05 | 9.07 | 9.07 | -2.47% | 38,862,254 |
| Aug 6, 2025 | 8.91 | 9.45 | 8.75 | 9.30 | 9.30 | 5.20% | 63,921,533 |
| Aug 5, 2025 | 8.66 | 8.89 | 8.62 | 8.84 | 8.84 | 2.79% | 30,755,070 |
| Aug 4, 2025 | 8.58 | 8.61 | 8.50 | 8.60 | 8.60 | -0.23% | 15,873,800 |
| Aug 1, 2025 | 8.70 | 8.71 | 8.58 | 8.62 | 8.62 | -0.58% | 12,355,800 |
| Jul 31, 2025 | 8.73 | 8.82 | 8.64 | 8.67 | 8.67 | -0.80% | 12,242,800 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.68 | 8.74 | 8.74 | -1.80% | 16,847,166 |
| Jul 29, 2025 | 8.97 | 9.02 | 8.82 | 8.90 | 8.90 | -0.67% | 15,001,371 |
| Jul 28, 2025 | 8.82 | 8.99 | 8.80 | 8.96 | 8.96 | 1.59% | 16,821,973 |
| Jul 25, 2025 | 8.82 | 8.86 | 8.73 | 8.82 | 8.82 | - | 13,338,127 |
| Jul 24, 2025 | 8.67 | 8.84 | 8.65 | 8.82 | 8.82 | 1.61% | 14,526,619 |
| Jul 23, 2025 | 8.82 | 8.85 | 8.66 | 8.68 | 8.68 | -1.59% | 15,300,948 |
| Jul 22, 2025 | 8.98 | 8.99 | 8.80 | 8.82 | 8.82 | -1.89% | 17,372,088 |
| Jul 21, 2025 | 8.90 | 9.02 | 8.88 | 8.99 | 8.99 | 1.24% | 15,666,752 |
| Jul 18, 2025 | 9.05 | 9.06 | 8.82 | 8.88 | 8.88 | -1.88% | 20,147,577 |
| Jul 17, 2025 | 8.96 | 9.05 | 8.89 | 9.05 | 9.05 | 1.23% | 12,455,408 |
| Jul 16, 2025 | 8.95 | 9.04 | 8.89 | 8.94 | 8.94 | 0.11% | 13,354,199 |
| Jul 15, 2025 | 9.04 | 9.10 | 8.79 | 8.93 | 8.93 | -1.22% | 20,159,978 |
| Jul 14, 2025 | 9.11 | 9.15 | 8.99 | 9.04 | 9.04 | -0.77% | 16,191,400 |
| Jul 11, 2025 | 9.13 | 9.17 | 9.00 | 9.11 | 9.11 | -0.44% | 16,460,200 |
| Jul 10, 2025 | 9.22 | 9.28 | 9.08 | 9.15 | 9.15 | -0.87% | 20,223,346 |
| Jul 9, 2025 | 9.36 | 9.44 | 9.20 | 9.23 | 9.23 | -1.28% | 24,964,500 |
| Jul 8, 2025 | 9.38 | 9.40 | 9.28 | 9.35 | 9.35 | - | 21,798,608 |
| Jul 7, 2025 | 9.20 | 9.42 | 9.13 | 9.35 | 9.35 | 1.19% | 27,334,200 |
| Jul 4, 2025 | 9.58 | 9.70 | 9.22 | 9.24 | 9.24 | -5.81% | 47,597,719 |