Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China · Delayed Price · Currency is CNY 7.78
+0.64 (8.96%)
May 28, 2026, 3:04 PM CST
SHE:300120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.04 | 7.31 | 7.04 | 7.25 | - | 1.54% | 10,109,572 |
| 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 |
| Apr 27, 2026 | 7.17 | 7.39 | 7.09 | 7.36 | 7.36 | 2.65% | 10,231,050 |
| Apr 24, 2026 | 7.13 | 7.24 | 7.03 | 7.17 | 7.17 | 0.28% | 8,282,500 |
| Apr 23, 2026 | 7.41 | 7.42 | 7.12 | 7.15 | 7.15 | -2.99% | 12,505,300 |
| Apr 22, 2026 | 7.39 | 7.40 | 7.31 | 7.37 | 7.37 | -0.54% | 7,803,665 |
| Apr 21, 2026 | 7.48 | 7.48 | 7.32 | 7.41 | 7.41 | -1.20% | 8,849,263 |
| Apr 20, 2026 | 7.48 | 7.50 | 7.43 | 7.50 | 7.50 | - | 8,560,200 |
| Apr 17, 2026 | 7.51 | 7.53 | 7.37 | 7.50 | 7.50 | -0.27% | 8,268,400 |
| Apr 16, 2026 | 7.32 | 7.56 | 7.26 | 7.52 | 7.52 | 2.73% | 11,226,581 |
| Apr 15, 2026 | 7.46 | 7.51 | 7.28 | 7.32 | 7.32 | -1.88% | 8,495,655 |
| Apr 14, 2026 | 7.50 | 7.53 | 7.37 | 7.46 | 7.46 | 0.13% | 7,006,600 |
| Apr 13, 2026 | 7.40 | 7.46 | 7.36 | 7.45 | 7.45 | 0.13% | 5,776,757 |
| Apr 10, 2026 | 7.47 | 7.56 | 7.43 | 7.44 | 7.44 | 0.54% | 6,875,850 |
| Apr 9, 2026 | 7.49 | 7.52 | 7.37 | 7.40 | 7.40 | -2.12% | 7,272,600 |
| Apr 8, 2026 | 7.43 | 7.56 | 7.43 | 7.56 | 7.56 | 3.70% | 8,933,520 |
| Apr 7, 2026 | 7.22 | 7.38 | 7.18 | 7.29 | 7.29 | 1.67% | 6,347,500 |
| Apr 3, 2026 | 7.43 | 7.47 | 7.17 | 7.17 | 7.17 | -3.24% | 8,512,886 |
| Apr 2, 2026 | 7.69 | 7.72 | 7.37 | 7.41 | 7.41 | -4.02% | 10,318,900 |
| Apr 1, 2026 | 7.79 | 7.81 | 7.68 | 7.72 | 7.72 | 0.65% | 7,397,085 |
| Mar 31, 2026 | 7.76 | 7.85 | 7.64 | 7.67 | 7.67 | -1.79% | 7,040,655 |
| Mar 30, 2026 | 7.72 | 7.82 | 7.66 | 7.81 | 7.81 | -0.51% | 7,353,755 |
| Mar 27, 2026 | 7.71 | 7.88 | 7.68 | 7.85 | 7.85 | 0.90% | 5,867,803 |
| Mar 26, 2026 | 7.93 | 7.98 | 7.76 | 7.78 | 7.78 | -2.14% | 6,370,519 |
| Mar 25, 2026 | 7.89 | 8.00 | 7.89 | 7.95 | 7.95 | 0.76% | 8,235,200 |
| Mar 24, 2026 | 7.83 | 7.90 | 7.68 | 7.89 | 7.89 | 2.73% | 8,640,900 |
| Mar 23, 2026 | 8.10 | 8.12 | 7.66 | 7.68 | 7.68 | -6.91% | 14,417,820 |
| Mar 20, 2026 | 8.44 | 8.49 | 8.24 | 8.25 | 8.25 | -2.14% | 10,940,620 |
| Mar 19, 2026 | 8.42 | 8.52 | 8.40 | 8.43 | 8.43 | -1.40% | 10,410,750 |
| Mar 18, 2026 | 8.54 | 8.58 | 8.41 | 8.55 | 8.55 | - | 13,846,200 |
| Mar 17, 2026 | 8.84 | 8.85 | 8.48 | 8.55 | 8.55 | -3.28% | 25,819,830 |
| Mar 16, 2026 | 8.99 | 9.11 | 8.71 | 8.84 | 8.84 | 4.86% | 48,915,220 |