Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 6.30
+0.21 (3.45%)
Jul 31, 2026, 3:04 PM CST
SHE:300120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.17 | 6.25 | 5.67 | 6.25 | 6.25 | 2.80% | 41,724,317 |
| Jul 20, 2026 | 6.67 | 6.77 | 5.99 | 6.08 | 6.08 | -8.02% | 41,669,111 |
| Jul 17, 2026 | 7.30 | 7.33 | 6.60 | 6.61 | 6.61 | -10.19% | 51,600,910 |
| Jul 16, 2026 | 7.33 | 7.55 | 7.26 | 7.36 | 7.36 | -1.34% | 38,451,600 |
| Jul 15, 2026 | 7.42 | 7.58 | 7.12 | 7.46 | 7.46 | 1.36% | 42,675,438 |
| Jul 14, 2026 | 7.38 | 7.46 | 7.11 | 7.36 | 7.36 | - | 35,462,227 |
| Jul 13, 2026 | 7.78 | 7.85 | 7.30 | 7.36 | 7.36 | -7.19% | 49,902,700 |
| 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 |