Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 7.93
-0.30 (-3.65%)
Jul 10, 2026, 3:06 PM CST
SHE:300120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.15 | 8.52 | 7.93 | 7.93 | 7.93 | -3.65% | 58,144,347 |
| Jul 9, 2026 | 8.34 | 8.59 | 8.04 | 8.23 | 8.23 | -1.20% | 47,225,169 |
| Jul 8, 2026 | 9.28 | 9.39 | 8.29 | 8.33 | 8.33 | -9.95% | 57,914,668 |
| Jul 7, 2026 | 9.71 | 9.82 | 9.09 | 9.25 | 9.25 | -5.90% | 36,501,400 |
| Jul 6, 2026 | 10.19 | 10.32 | 9.70 | 9.83 | 9.83 | -4.19% | 40,156,950 |
| Jul 3, 2026 | 10.90 | 10.91 | 9.83 | 10.26 | 10.26 | -4.38% | 59,575,050 |
| Jul 2, 2026 | 10.80 | 11.20 | 10.61 | 10.73 | 10.73 | -3.77% | 51,491,820 |
| Jul 1, 2026 | 11.23 | 11.68 | 11.05 | 11.15 | 11.15 | -1.59% | 69,425,190 |
| Jun 30, 2026 | 10.61 | 11.45 | 10.43 | 11.33 | 11.33 | 5.79% | 86,266,000 |
| Jun 29, 2026 | 10.77 | 11.19 | 10.50 | 10.71 | 10.71 | -1.83% | 77,604,787 |
| Jun 26, 2026 | 11.46 | 11.77 | 10.80 | 10.91 | 10.91 | -1.00% | 111,648,789 |
| Jun 25, 2026 | 9.71 | 11.37 | 9.58 | 11.02 | 11.02 | 12.45% | 129,565,721 |
| Jun 24, 2026 | 8.84 | 10.01 | 8.76 | 9.80 | 9.80 | 9.87% | 107,607,119 |
| Jun 23, 2026 | 8.70 | 9.27 | 8.54 | 8.92 | 8.92 | 2.41% | 44,988,344 |
| Jun 22, 2026 | 8.52 | 8.75 | 8.26 | 8.71 | 8.71 | 2.35% | 48,479,747 |
| Jun 18, 2026 | 9.23 | 9.23 | 8.48 | 8.51 | 8.51 | -8.98% | 77,156,400 |
| Jun 17, 2026 | 9.13 | 9.35 | 8.95 | 9.35 | 9.35 | 1.19% | 46,441,310 |
| Jun 16, 2026 | 9.31 | 9.55 | 9.19 | 9.24 | 9.24 | -2.84% | 55,512,010 |
| Jun 15, 2026 | 9.06 | 9.62 | 8.97 | 9.51 | 9.51 | 4.28% | 67,575,410 |
| Jun 12, 2026 | 8.77 | 9.25 | 8.60 | 9.12 | 9.12 | 2.82% | 59,406,430 |
| Jun 11, 2026 | 9.02 | 9.17 | 8.77 | 8.87 | 8.87 | -3.80% | 51,545,760 |
| Jun 10, 2026 | 8.72 | 9.41 | 8.70 | 9.22 | 9.22 | 3.36% | 83,129,482 |
| Jun 9, 2026 | 8.94 | 9.06 | 8.70 | 8.92 | 8.92 | -1.87% | 63,399,780 |
| Jun 8, 2026 | 7.91 | 9.15 | 7.82 | 9.09 | 9.09 | 13.91% | 103,979,732 |
| Jun 5, 2026 | 8.08 | 8.29 | 7.79 | 7.98 | 7.98 | -2.21% | 36,468,280 |
| Jun 4, 2026 | 8.09 | 8.35 | 8.05 | 8.16 | 8.16 | -2.28% | 33,710,458 |
| Jun 3, 2026 | 8.98 | 8.98 | 8.20 | 8.35 | 8.35 | -3.02% | 55,877,198 |
| Jun 2, 2026 | 8.33 | 8.80 | 8.33 | 8.61 | 8.61 | 0.82% | 55,720,241 |
| Jun 1, 2026 | 8.30 | 8.96 | 8.03 | 8.54 | 8.54 | 2.89% | 87,638,322 |
| May 29, 2026 | 8.17 | 9.19 | 8.17 | 8.30 | 8.30 | 6.68% | 101,800,742 |
| May 28, 2026 | 7.08 | 7.83 | 7.05 | 7.78 | 7.78 | 8.96% | 39,443,300 |
| May 27, 2026 | 7.31 | 7.56 | 7.08 | 7.14 | 7.14 | 0.42% | 25,206,037 |
| May 26, 2026 | 7.18 | 7.22 | 6.98 | 7.11 | 7.11 | -0.97% | 11,493,386 |
| May 25, 2026 | 7.16 | 7.23 | 7.08 | 7.18 | 7.18 | 0.70% | 10,137,700 |
| May 22, 2026 | 7.04 | 7.19 | 6.87 | 7.13 | 7.13 | 1.57% | 14,684,796 |
| May 21, 2026 | 7.24 | 7.54 | 7.01 | 7.02 | 7.02 | -2.23% | 19,276,814 |
| May 20, 2026 | 7.30 | 7.32 | 7.13 | 7.18 | 7.18 | -2.05% | 10,695,120 |
| May 19, 2026 | 7.22 | 7.36 | 7.18 | 7.33 | 7.33 | 0.96% | 8,180,481 |
| May 18, 2026 | 7.16 | 7.29 | 7.15 | 7.26 | 7.26 | 0.41% | 9,545,337 |
| May 15, 2026 | 7.39 | 7.45 | 7.16 | 7.23 | 7.23 | -2.43% | 15,200,037 |
| May 14, 2026 | 7.64 | 7.65 | 7.40 | 7.41 | 7.41 | -2.88% | 12,633,900 |
| May 13, 2026 | 7.53 | 7.66 | 7.50 | 7.63 | 7.63 | 1.06% | 10,054,000 |
| May 12, 2026 | 7.58 | 7.74 | 7.51 | 7.55 | 7.55 | -0.40% | 13,656,400 |
| May 11, 2026 | 7.63 | 7.64 | 7.50 | 7.58 | 7.58 | -1.43% | 16,963,691 |
| May 8, 2026 | 7.62 | 7.71 | 7.56 | 7.69 | 7.69 | 0.52% | 11,819,722 |
| May 7, 2026 | 7.69 | 7.71 | 7.60 | 7.65 | 7.65 | - | 11,245,379 |
| May 6, 2026 | 7.56 | 7.68 | 7.55 | 7.65 | 7.65 | 1.32% | 13,186,400 |
| Apr 30, 2026 | 7.48 | 7.65 | 7.48 | 7.55 | 7.55 | 0.67% | 11,150,965 |
| Apr 29, 2026 | 7.31 | 7.67 | 7.30 | 7.50 | 7.50 | 4.75% | 26,147,909 |
| Apr 28, 2026 | 7.33 | 7.38 | 7.13 | 7.16 | 7.16 | -2.72% | 9,395,800 |