Optics Technology Holding Co.,Ltd (SHE:300489)
China · Delayed Price · Currency is CNY 206.12
-5.57 (-2.63%)
Sep 11, 2026, 3:04 PM CST
SHE:300489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 209.11 | 210.87 | 198.88 | 206.12 | 206.12 | -2.63% | 8,939,900 |
| Sep 10, 2026 | 219.13 | 219.13 | 209.80 | 211.69 | 211.69 | -4.12% | 8,109,500 |
| Sep 9, 2026 | 228.99 | 237.49 | 220.60 | 220.78 | 220.78 | 0.35% | 10,700,500 |
| 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% | 11,107,600 |
| Sep 4, 2026 | 229.97 | 233.88 | 212.00 | 214.33 | 214.33 | -7.14% | 12,245,000 |
| 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% | 15,888,850 |
| Aug 28, 2026 | 242.11 | 246.00 | 229.69 | 234.09 | 234.09 | -3.28% | 12,358,200 |
| Aug 27, 2026 | 216.00 | 246.00 | 210.02 | 242.04 | 242.04 | 16.20% | 19,211,400 |
| 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% | 14,034,750 |
| 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% | 12,235,430 |
| Aug 14, 2026 | 244.99 | 254.80 | 236.00 | 252.00 | 252.00 | 3.86% | 10,275,260 |
| Aug 13, 2026 | 250.00 | 252.66 | 239.03 | 242.63 | 242.63 | -2.17% | 12,316,370 |
| Aug 12, 2026 | 225.19 | 256.18 | 220.14 | 248.00 | 248.00 | 11.71% | 17,502,830 |
| 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% | 14,096,510 |
| 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% | 13,698,800 |
| 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 |