Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 7.17
-0.40 (-5.28%)
Sep 30, 2026, 3:04 PM CST
SHE:300120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.60 | 7.62 | 7.10 | 7.17 | 7.17 | -5.28% | 38,299,540 |
| 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 |
| Aug 10, 2026 | 6.79 | 6.98 | 6.60 | 6.88 | 6.88 | 1.33% | 28,648,100 |
| Aug 7, 2026 | 6.83 | 6.87 | 6.60 | 6.79 | 6.79 | -0.44% | 23,128,163 |
| Aug 6, 2026 | 6.66 | 6.83 | 6.63 | 6.82 | 6.82 | 1.49% | 25,012,700 |
| Aug 5, 2026 | 6.51 | 6.78 | 6.51 | 6.72 | 6.72 | 2.13% | 28,505,827 |
| Aug 4, 2026 | 6.52 | 6.62 | 6.45 | 6.58 | 6.58 | 1.70% | 22,595,692 |
| Aug 3, 2026 | 6.39 | 6.47 | 6.25 | 6.47 | 6.47 | 2.70% | 29,919,900 |
| Jul 31, 2026 | 6.29 | 6.42 | 6.23 | 6.30 | 6.30 | 3.45% | 34,348,450 |
| Jul 30, 2026 | 6.35 | 6.41 | 6.01 | 6.09 | 6.09 | -4.84% | 30,423,090 |
| Jul 29, 2026 | 6.27 | 6.40 | 6.12 | 6.40 | 6.40 | 2.24% | 29,701,900 |
| Jul 28, 2026 | 6.34 | 6.44 | 6.21 | 6.26 | 6.26 | -1.88% | 22,225,600 |
| Jul 27, 2026 | 5.98 | 6.38 | 5.97 | 6.38 | 6.38 | 5.98% | 29,118,000 |
| Jul 24, 2026 | 6.10 | 6.22 | 6.00 | 6.02 | 6.02 | -2.90% | 18,068,600 |
| Jul 23, 2026 | 6.14 | 6.24 | 6.02 | 6.20 | 6.20 | 1.47% | 22,168,100 |
| Jul 22, 2026 | 6.16 | 6.37 | 6.08 | 6.11 | 6.11 | -2.24% | 25,048,800 |