Optics Technology Holding Co.,Ltd (SHE:300489)
China · Delayed Price · Currency is CNY 278.35
+21.45 (8.35%)
Sep 30, 2026, 3:04 PM CST
SHE:300489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 265.00 | 292.96 | 263.08 | 278.35 | 278.35 | 8.35% | 13,926,137 |
| Sep 29, 2026 | 250.01 | 269.00 | 250.01 | 256.90 | 256.90 | -0.39% | 9,567,251 |
| Sep 28, 2026 | 281.00 | 284.00 | 256.00 | 257.90 | 257.90 | -4.89% | 12,002,072 |
| Sep 24, 2026 | 264.80 | 288.88 | 263.00 | 271.15 | 271.15 | 2.70% | 15,038,900 |
| Sep 23, 2026 | 253.42 | 264.46 | 244.23 | 264.02 | 264.02 | 6.03% | 15,416,775 |
| Sep 22, 2026 | 244.00 | 260.00 | 243.00 | 249.01 | 249.01 | 4.27% | 15,399,864 |
| Sep 21, 2026 | 223.00 | 239.30 | 220.00 | 238.81 | 238.81 | 6.32% | 16,392,150 |
| Sep 18, 2026 | 227.00 | 231.80 | 215.02 | 224.62 | 224.62 | 0.46% | 16,119,800 |
| Sep 17, 2026 | 238.19 | 244.28 | 218.09 | 223.60 | 223.60 | 6.25% | 18,548,816 |
| Sep 16, 2026 | 201.10 | 215.85 | 198.30 | 210.45 | 210.45 | 5.98% | 10,702,388 |
| Sep 15, 2026 | 204.59 | 205.35 | 198.00 | 198.57 | 198.57 | -2.48% | 6,855,414 |
| Sep 14, 2026 | 204.08 | 211.00 | 197.01 | 203.62 | 203.62 | -1.21% | 6,844,500 |
| Sep 11, 2026 | 209.11 | 210.87 | 198.88 | 206.12 | 206.12 | -2.63% | 8,939,500 |
| Sep 10, 2026 | 219.13 | 219.13 | 209.80 | 211.69 | 211.69 | -4.12% | 8,106,000 |
| Sep 9, 2026 | 228.99 | 237.49 | 220.60 | 220.78 | 220.78 | 0.35% | 10,699,400 |
| Sep 8, 2026 | 228.93 | 233.48 | 215.90 | 220.00 | 220.00 | -4.19% | 8,786,550 |
| Sep 7, 2026 | 223.32 | 233.00 | 219.33 | 229.61 | 229.61 | 7.13% | 11,104,000 |
| Sep 4, 2026 | 229.97 | 233.88 | 212.00 | 214.33 | 214.33 | -7.14% | 12,242,300 |
| Sep 3, 2026 | 236.50 | 238.99 | 225.59 | 230.80 | 230.80 | 0.63% | 10,915,100 |
| Sep 2, 2026 | 228.40 | 237.09 | 218.18 | 229.35 | 229.35 | -1.74% | 11,741,750 |
| Sep 1, 2026 | 240.00 | 242.90 | 232.37 | 233.40 | 233.40 | -2.65% | 8,562,550 |
| Aug 31, 2026 | 230.01 | 258.60 | 226.00 | 239.75 | 239.75 | 2.42% | 15,880,750 |
| Aug 28, 2026 | 242.11 | 246.00 | 229.69 | 234.09 | 234.09 | -3.28% | 12,353,400 |
| Aug 27, 2026 | 216.00 | 246.00 | 210.02 | 242.04 | 242.04 | 16.20% | 19,201,200 |
| Aug 26, 2026 | 217.33 | 218.00 | 194.15 | 208.30 | 208.30 | -4.15% | 16,893,800 |
| Aug 25, 2026 | 198.90 | 219.72 | 192.00 | 217.33 | 217.33 | 7.51% | 13,771,950 |
| Aug 24, 2026 | 215.00 | 216.54 | 195.85 | 202.15 | 202.15 | -6.65% | 12,460,210 |
| Aug 21, 2026 | 230.00 | 233.50 | 211.81 | 216.55 | 216.55 | -5.28% | 12,435,710 |
| Aug 20, 2026 | 226.91 | 238.00 | 215.55 | 228.63 | 228.63 | 2.74% | 14,032,450 |
| Aug 19, 2026 | 241.41 | 251.50 | 220.00 | 222.53 | 222.53 | -10.75% | 21,201,970 |
| Aug 18, 2026 | 263.00 | 277.00 | 244.80 | 249.34 | 249.34 | -3.52% | 15,680,550 |
| Aug 17, 2026 | 252.05 | 261.59 | 246.01 | 258.45 | 258.45 | 2.56% | 12,235,436 |
| Aug 14, 2026 | 244.99 | 254.80 | 236.00 | 252.00 | 252.00 | 3.86% | 10,275,264 |
| Aug 13, 2026 | 250.00 | 252.66 | 239.03 | 242.63 | 242.63 | -2.17% | 12,316,376 |
| Aug 12, 2026 | 225.19 | 256.18 | 220.14 | 248.00 | 248.00 | 11.71% | 17,502,836 |
| Aug 11, 2026 | 233.05 | 237.00 | 217.20 | 222.00 | 222.00 | -6.33% | 14,614,350 |
| Aug 10, 2026 | 229.00 | 242.96 | 227.99 | 237.00 | 237.00 | -1.25% | 14,096,517 |
| Aug 7, 2026 | 206.01 | 242.40 | 206.01 | 240.00 | 240.00 | 18.81% | 19,287,930 |
| Aug 6, 2026 | 182.00 | 206.79 | 181.00 | 202.00 | 202.00 | 10.72% | 18,984,300 |
| Aug 5, 2026 | 162.08 | 186.99 | 160.20 | 182.45 | 182.45 | 7.83% | 19,111,843 |
| Aug 4, 2026 | 155.36 | 169.20 | 149.95 | 169.20 | 169.20 | 20.00% | 14,377,806 |
| Aug 3, 2026 | 140.55 | 152.09 | 137.51 | 141.00 | 141.00 | 0.36% | 13,184,302 |
| Jul 31, 2026 | 150.73 | 150.73 | 138.30 | 140.50 | 140.50 | 11.85% | 13,698,200 |
| 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% | 12,414,400 |
| Jul 28, 2026 | 161.20 | 166.30 | 145.50 | 147.48 | 147.48 | -13.94% | 9,312,850 |
| Jul 27, 2026 | 176.80 | 177.47 | 160.10 | 171.37 | 171.37 | -4.26% | 9,402,300 |
| 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% | 10,535,348 |