Optics Technology Holding Co.,Ltd (SHE:300489)
China · Delayed Price · Currency is CNY 140.50
+14.89 (11.85%)
Jul 31, 2026, 3:04 PM CST
SHE:300489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 150.73 | 150.73 | 138.30 | 140.50 | 140.50 | 11.85% | 13,698,800 |
| Jul 30, 2026 | 145.00 | 148.85 | 124.27 | 125.61 | 125.61 | -16.08% | 11,293,100 |
| Jul 29, 2026 | 145.79 | 150.00 | 130.33 | 149.67 | 149.67 | 1.48% | 12,415,900 |
| Jul 28, 2026 | 161.20 | 166.30 | 145.50 | 147.48 | 147.48 | -13.94% | 9,313,650 |
| Jul 27, 2026 | 176.80 | 177.47 | 160.10 | 171.37 | 171.37 | -4.26% | 9,403,200 |
| Jul 24, 2026 | 170.70 | 189.78 | 168.84 | 179.00 | 179.00 | 1.70% | 8,238,050 |
| Jul 23, 2026 | 182.00 | 187.95 | 169.19 | 176.00 | 176.00 | -2.15% | 7,564,600 |
| Jul 22, 2026 | 187.44 | 200.81 | 176.00 | 179.86 | 179.86 | -5.34% | 10,535,340 |
| Jul 21, 2026 | 176.11 | 192.00 | 155.32 | 190.01 | 190.01 | 9.83% | 15,019,750 |
| Jul 20, 2026 | 194.46 | 204.84 | 155.00 | 173.00 | 173.00 | -9.44% | 15,751,226 |
| Jul 17, 2026 | 227.18 | 228.00 | 186.76 | 191.03 | 191.03 | -18.17% | 12,879,650 |
| Jul 16, 2026 | 248.00 | 259.97 | 227.77 | 233.45 | 233.45 | -6.51% | 8,030,350 |
| Jul 15, 2026 | 276.15 | 278.00 | 245.96 | 249.71 | 249.71 | -5.05% | 10,160,050 |
| Jul 14, 2026 | 246.47 | 263.30 | 229.00 | 263.00 | 263.00 | 14.35% | 12,983,329 |
| Jul 13, 2026 | 249.90 | 260.81 | 225.55 | 230.00 | 230.00 | -9.80% | 10,459,170 |
| Jul 10, 2026 | 268.00 | 272.66 | 250.92 | 255.00 | 255.00 | -4.85% | 11,454,250 |
| Jul 9, 2026 | 275.00 | 278.60 | 241.00 | 268.00 | 268.00 | 0.04% | 11,400,670 |
| Jul 8, 2026 | 267.77 | 284.41 | 260.00 | 267.88 | 267.88 | 2.04% | 7,707,406 |
| Jul 7, 2026 | 271.12 | 275.46 | 258.01 | 262.52 | 262.52 | 0.33% | 6,155,306 |
| Jul 6, 2026 | 281.65 | 288.52 | 254.69 | 261.66 | 261.66 | -7.10% | 11,905,322 |
| Jul 3, 2026 | 285.75 | 290.00 | 269.99 | 281.65 | 281.65 | -2.54% | 7,046,569 |
| Jul 2, 2026 | 297.23 | 311.58 | 283.13 | 289.00 | 289.00 | -5.90% | 9,937,820 |
| Jul 1, 2026 | 308.84 | 315.00 | 298.37 | 307.12 | 307.12 | -1.55% | 6,626,866 |
| Jun 30, 2026 | 313.67 | 320.00 | 284.33 | 311.95 | 311.95 | 0.74% | 12,214,650 |
| Jun 29, 2026 | 275.22 | 329.81 | 245.00 | 309.67 | 309.67 | 9.33% | 15,591,770 |
| Jun 26, 2026 | 283.11 | 286.26 | 265.00 | 283.24 | 283.24 | -1.75% | 10,274,600 |
| Jun 25, 2026 | 264.94 | 292.45 | 262.00 | 288.29 | 288.29 | 8.38% | 10,486,300 |
| Jun 24, 2026 | 238.00 | 267.60 | 232.02 | 266.00 | 266.00 | 11.22% | 8,780,350 |
| Jun 23, 2026 | 239.61 | 247.58 | 231.21 | 239.16 | 239.16 | -1.98% | 6,717,800 |
| Jun 22, 2026 | 223.25 | 253.00 | 223.25 | 244.00 | 244.00 | 8.20% | 9,800,420 |
| Jun 18, 2026 | 210.16 | 231.50 | 210.16 | 225.50 | 225.50 | 5.37% | 9,161,939 |
| Jun 17, 2026 | 213.41 | 230.00 | 205.19 | 214.00 | 214.00 | 0.86% | 13,609,200 |
| Jun 16, 2026 | 209.58 | 219.12 | 195.65 | 212.18 | 212.18 | 8.57% | 11,985,300 |
| Jun 15, 2026 | 168.00 | 195.43 | 163.30 | 195.43 | 195.43 | 20.00% | 10,674,750 |
| Jun 12, 2026 | 180.00 | 180.60 | 161.19 | 162.86 | 162.86 | -7.47% | 10,031,600 |
| Jun 11, 2026 | 148.56 | 180.77 | 148.56 | 176.00 | 176.00 | 16.46% | 13,094,401 |
| Jun 10, 2026 | 146.74 | 152.66 | 143.00 | 151.13 | 151.13 | 2.20% | 7,104,028 |
| Jun 9, 2026 | 141.00 | 148.52 | 137.00 | 147.88 | 147.88 | 7.42% | 10,630,250 |
| Jun 8, 2026 | 119.15 | 141.23 | 119.15 | 137.66 | 137.66 | 9.82% | 11,669,600 |
| Jun 5, 2026 | 127.51 | 129.00 | 124.20 | 125.35 | 125.35 | -3.23% | 8,528,272 |
| Jun 4, 2026 | 133.87 | 134.31 | 128.45 | 129.53 | 129.53 | -4.41% | 8,442,901 |
| Jun 3, 2026 | 137.65 | 144.77 | 132.40 | 135.50 | 135.50 | -1.20% | 9,423,800 |
| Jun 2, 2026 | 136.63 | 142.20 | 131.01 | 137.15 | 137.15 | -1.05% | 9,920,600 |
| Jun 1, 2026 | 147.00 | 149.00 | 138.33 | 138.61 | 138.61 | -6.50% | 11,950,450 |
| May 29, 2026 | 146.00 | 158.58 | 143.00 | 148.24 | 148.24 | 5.87% | 17,031,000 |
| May 28, 2026 | 117.60 | 140.02 | 116.27 | 140.02 | 140.02 | 20.00% | 15,258,670 |
| May 27, 2026 | 114.39 | 123.45 | 114.39 | 116.68 | 116.68 | -1.88% | 10,456,493 |
| May 26, 2026 | 118.07 | 128.73 | 117.00 | 118.92 | 118.92 | -3.47% | 16,619,300 |
| May 25, 2026 | 136.35 | 143.00 | 108.00 | 123.20 | 123.20 | -8.74% | 28,927,422 |
| May 22, 2026 | 130.23 | 136.30 | 127.18 | 135.00 | 135.00 | 4.72% | 8,556,049 |