Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 7.90
-0.10 (-1.25%)
Oct 27, 2026, 3:04 PM CST
SHE:300120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.00 | 8.27 | 7.90 | 7.90 | 7.90 | -1.25% | 29,694,669 |
| Oct 26, 2026 | 8.24 | 8.38 | 8.00 | 8.00 | 8.00 | -4.19% | 28,959,100 |
| Oct 23, 2026 | 8.38 | 8.42 | 7.88 | 8.35 | 8.35 | -0.83% | 55,051,764 |
| Oct 22, 2026 | 8.45 | 8.91 | 8.36 | 8.42 | 8.42 | -1.52% | 68,516,921 |
| Oct 21, 2026 | 7.99 | 8.65 | 7.61 | 8.55 | 8.55 | 8.92% | 64,600,167 |
| Oct 20, 2026 | 7.68 | 7.85 | 7.57 | 7.85 | 7.85 | 0.90% | 28,588,479 |
| Oct 19, 2026 | 7.53 | 7.89 | 7.48 | 7.78 | 7.78 | 1.30% | 43,083,185 |
| Oct 16, 2026 | 7.40 | 7.89 | 7.36 | 7.68 | 7.68 | 5.79% | 56,615,202 |
| Oct 15, 2026 | 7.00 | 7.39 | 6.92 | 7.26 | 7.26 | 0.14% | 30,664,400 |
| Oct 14, 2026 | 7.16 | 7.53 | 7.11 | 7.25 | 7.25 | 1.12% | 37,204,500 |
| Oct 13, 2026 | 6.99 | 7.25 | 6.72 | 7.17 | 7.17 | 1.56% | 24,617,600 |
| Oct 12, 2026 | 7.27 | 7.30 | 7.03 | 7.06 | 7.06 | -3.42% | 19,125,370 |
| Oct 9, 2026 | 7.32 | 7.35 | 6.91 | 7.31 | 7.31 | -0.14% | 33,095,700 |
| Oct 8, 2026 | 7.16 | 7.57 | 7.15 | 7.32 | 7.32 | 2.09% | 31,777,900 |
| Sep 30, 2026 | 7.60 | 7.62 | 7.10 | 7.17 | 7.17 | -5.28% | 38,293,540 |
| Sep 29, 2026 | 7.12 | 7.70 | 7.08 | 7.57 | 7.57 | 4.99% | 43,568,420 |
| Sep 28, 2026 | 7.23 | 7.39 | 7.02 | 7.21 | 7.21 | 0.14% | 30,275,619 |
| Sep 24, 2026 | 7.38 | 7.47 | 7.18 | 7.20 | 7.20 | -2.44% | 20,069,540 |
| Sep 23, 2026 | 7.60 | 7.60 | 7.33 | 7.38 | 7.38 | -1.99% | 27,107,800 |
| Sep 22, 2026 | 7.42 | 7.89 | 7.36 | 7.53 | 7.53 | 1.35% | 55,411,300 |
| Sep 21, 2026 | 7.65 | 7.65 | 7.33 | 7.43 | 7.43 | -3.26% | 47,329,778 |
| Sep 18, 2026 | 7.16 | 7.75 | 7.12 | 7.68 | 7.68 | 8.17% | 54,115,300 |
| Sep 17, 2026 | 7.03 | 7.14 | 6.98 | 7.10 | 7.10 | 0.28% | 17,052,821 |
| Sep 16, 2026 | 6.96 | 7.13 | 6.88 | 7.08 | 7.08 | 1.87% | 16,957,000 |
| Sep 15, 2026 | 7.09 | 7.16 | 6.93 | 6.95 | 6.95 | -2.52% | 15,856,000 |
| Sep 14, 2026 | 7.03 | 7.21 | 6.99 | 7.13 | 7.13 | 0.71% | 15,678,720 |
| Sep 11, 2026 | 7.11 | 7.18 | 6.89 | 7.08 | 7.08 | -1.39% | 20,141,630 |
| Sep 10, 2026 | 7.20 | 7.29 | 7.10 | 7.18 | 7.18 | -1.24% | 17,133,700 |
| Sep 9, 2026 | 7.31 | 7.46 | 7.23 | 7.27 | 7.27 | -0.55% | 20,788,601 |
| Sep 8, 2026 | 7.45 | 7.50 | 7.27 | 7.31 | 7.31 | -2.79% | 23,161,400 |
| Sep 7, 2026 | 7.36 | 7.63 | 7.34 | 7.52 | 7.52 | 2.17% | 25,129,400 |
| Sep 4, 2026 | 7.63 | 7.65 | 7.30 | 7.36 | 7.36 | -2.39% | 27,608,700 |
| Sep 3, 2026 | 7.82 | 7.82 | 7.44 | 7.54 | 7.54 | -3.21% | 33,746,098 |
| Sep 2, 2026 | 7.77 | 7.94 | 7.66 | 7.79 | 7.79 | -2.87% | 38,326,735 |
| Sep 1, 2026 | 8.00 | 8.26 | 7.87 | 8.02 | 8.02 | 0.50% | 60,847,227 |
| Aug 31, 2026 | 9.01 | 9.05 | 7.96 | 7.98 | 7.98 | -15.38% | 98,414,999 |
| Aug 28, 2026 | 9.59 | 9.74 | 9.08 | 9.43 | 9.43 | -1.36% | 70,381,394 |
| Aug 27, 2026 | 9.29 | 9.63 | 9.02 | 9.56 | 9.56 | 2.80% | 65,683,408 |
| Aug 26, 2026 | 9.07 | 9.69 | 9.04 | 9.30 | 9.30 | 2.09% | 77,059,950 |
| Aug 25, 2026 | 8.89 | 9.23 | 8.75 | 9.11 | 9.11 | 2.24% | 55,536,780 |
| Aug 24, 2026 | 8.92 | 9.12 | 8.65 | 8.91 | 8.91 | -1.00% | 49,037,910 |
| Aug 21, 2026 | 9.20 | 9.26 | 8.80 | 9.00 | 9.00 | - | 53,598,780 |
| Aug 20, 2026 | 8.87 | 9.06 | 8.41 | 9.00 | 9.00 | 3.45% | 54,040,380 |
| Aug 19, 2026 | 8.90 | 9.21 | 8.58 | 8.70 | 8.70 | -5.02% | 61,830,040 |
| Aug 18, 2026 | 9.35 | 9.63 | 8.84 | 9.16 | 9.16 | -4.08% | 83,486,520 |
| Aug 17, 2026 | 8.73 | 9.70 | 8.61 | 9.55 | 9.55 | 3.13% | 120,302,100 |
| Aug 14, 2026 | 7.75 | 9.26 | 7.70 | 9.26 | 9.26 | 19.95% | 108,072,600 |
| Aug 13, 2026 | 7.15 | 7.97 | 7.03 | 7.72 | 7.72 | 9.04% | 63,853,520 |
| Aug 12, 2026 | 6.84 | 7.23 | 6.84 | 7.08 | 7.08 | 2.91% | 28,587,500 |
| Aug 11, 2026 | 6.83 | 6.95 | 6.74 | 6.88 | 6.88 | - | 19,971,300 |