Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 343.22
-1.09 (-0.32%)
Nov 3, 2025, 12:44 PM CST
Eoptolink Technology Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 371.84 | 373.00 | 342.10 | 344.31 | 344.31 | -7.94% | 58,401,810 |
| Oct 30, 2025 | 382.00 | 394.87 | 372.48 | 374.00 | 374.00 | -7.90% | 78,564,325 |
| Oct 29, 2025 | 428.00 | 433.33 | 399.31 | 406.10 | 406.10 | -1.10% | 56,360,787 |
| Oct 28, 2025 | 395.00 | 423.20 | 395.00 | 410.62 | 410.62 | 1.65% | 48,026,306 |
| Oct 27, 2025 | 390.00 | 414.00 | 381.00 | 403.95 | 403.95 | 8.31% | 58,163,638 |
| Oct 24, 2025 | 355.00 | 378.20 | 345.01 | 372.97 | 372.97 | 7.25% | 54,902,469 |
| Oct 23, 2025 | 360.20 | 363.00 | 340.00 | 347.76 | 347.76 | -4.15% | 33,457,168 |
| Oct 22, 2025 | 360.31 | 373.77 | 360.31 | 362.83 | 362.83 | -0.71% | 38,920,929 |
| Oct 21, 2025 | 330.01 | 375.58 | 324.33 | 365.42 | 365.42 | 10.99% | 61,473,067 |
| Oct 20, 2025 | 335.01 | 345.75 | 324.58 | 329.24 | 329.24 | 4.09% | 48,733,224 |
| Oct 17, 2025 | 322.50 | 326.66 | 314.22 | 316.31 | 316.31 | -2.60% | 30,658,261 |
| Oct 16, 2025 | 317.81 | 336.00 | 317.03 | 324.76 | 324.76 | 0.67% | 31,177,570 |
| Oct 15, 2025 | 321.30 | 324.33 | 310.00 | 322.59 | 322.59 | 1.92% | 35,522,727 |
| Oct 14, 2025 | 355.70 | 355.70 | 315.68 | 316.50 | 316.50 | -9.21% | 61,234,592 |
| Oct 13, 2025 | 328.12 | 348.60 | 325.20 | 348.60 | 348.60 | 0.69% | 44,353,947 |
| Oct 10, 2025 | 355.01 | 365.56 | 345.21 | 346.20 | 346.20 | -1.41% | 43,960,636 |
| Oct 9, 2025 | 374.00 | 374.77 | 350.00 | 351.15 | 351.15 | -4.00% | 52,294,741 |
| Sep 30, 2025 | 389.00 | 395.00 | 363.00 | 365.77 | 365.77 | -5.80% | 49,591,433 |
| Sep 29, 2025 | 370.11 | 398.60 | 370.11 | 388.28 | 388.28 | 3.82% | 41,375,509 |
| Sep 26, 2025 | 376.13 | 388.41 | 372.00 | 374.00 | 374.00 | -0.53% | 38,621,913 |
| Sep 25, 2025 | 348.23 | 385.88 | 341.00 | 376.00 | 376.00 | 6.02% | 56,436,013 |
| Sep 24, 2025 | 344.02 | 363.99 | 333.80 | 354.64 | 354.64 | 0.46% | 43,977,460 |
| Sep 23, 2025 | 361.11 | 369.80 | 338.00 | 353.00 | 353.00 | 2.92% | 55,589,624 |
| Sep 22, 2025 | 348.00 | 348.00 | 328.88 | 343.00 | 343.00 | -2.00% | 41,018,755 |
| Sep 19, 2025 | 350.90 | 358.47 | 336.97 | 350.00 | 350.00 | 1.30% | 44,490,640 |
| Sep 18, 2025 | 339.02 | 359.89 | 333.88 | 345.51 | 345.51 | -0.62% | 52,511,756 |
| Sep 17, 2025 | 343.08 | 352.26 | 336.00 | 347.66 | 347.66 | 0.55% | 34,396,671 |
| Sep 16, 2025 | 348.94 | 357.88 | 332.33 | 345.75 | 345.75 | -1.30% | 51,095,422 |
| Sep 15, 2025 | 343.01 | 355.98 | 338.00 | 350.30 | 350.30 | -2.15% | 37,757,226 |
| Sep 12, 2025 | 360.00 | 365.99 | 352.80 | 357.98 | 357.98 | -5.77% | 57,945,496 |
| Sep 11, 2025 | 345.99 | 381.52 | 345.00 | 379.90 | 379.90 | 13.42% | 76,092,553 |
| Sep 10, 2025 | 340.01 | 346.88 | 321.37 | 334.95 | 334.95 | 6.23% | 75,241,516 |
| Sep 9, 2025 | 307.02 | 320.31 | 305.00 | 315.32 | 315.32 | 0.26% | 53,008,985 |
| Sep 8, 2025 | 339.99 | 340.00 | 295.16 | 314.50 | 314.50 | -9.95% | 79,479,820 |
| Sep 5, 2025 | 321.00 | 354.00 | 310.00 | 349.25 | 349.25 | 11.90% | 84,645,985 |
| Sep 4, 2025 | 383.00 | 393.71 | 309.00 | 312.10 | 312.10 | -15.58% | 104,147,314 |
| Sep 3, 2025 | 355.00 | 382.00 | 345.80 | 369.71 | 369.71 | 3.21% | 73,614,407 |
| Sep 2, 2025 | 388.00 | 401.10 | 345.00 | 358.20 | 358.20 | -7.80% | 92,626,189 |
| Sep 1, 2025 | 362.00 | 399.90 | 352.01 | 388.50 | 388.50 | 9.07% | 66,051,491 |
| Aug 29, 2025 | 350.00 | 368.00 | 337.00 | 356.20 | 356.20 | 0.35% | 60,904,925 |
| Aug 28, 2025 | 301.80 | 355.19 | 301.80 | 354.95 | 354.95 | 15.12% | 73,007,979 |
| Aug 27, 2025 | 290.09 | 324.42 | 290.09 | 308.33 | 308.33 | 9.32% | 73,514,629 |
| Aug 26, 2025 | 298.00 | 300.90 | 282.04 | 282.04 | 282.04 | -4.75% | 49,009,024 |
| Aug 25, 2025 | 283.32 | 304.08 | 275.78 | 296.12 | 296.12 | 8.15% | 58,716,656 |
| Aug 22, 2025 | 254.21 | 279.00 | 254.21 | 273.81 | 273.81 | 6.19% | 46,025,474 |
| Aug 21, 2025 | 255.81 | 262.60 | 246.22 | 257.86 | 257.86 | 1.07% | 39,731,656 |
| Aug 20, 2025 | 247.00 | 255.48 | 236.22 | 255.14 | 255.14 | -0.64% | 41,826,352 |
| Aug 19, 2025 | 244.29 | 263.60 | 241.52 | 256.79 | 256.79 | 5.12% | 45,947,254 |
| Aug 18, 2025 | 233.34 | 251.66 | 227.86 | 244.29 | 244.29 | 4.76% | 49,908,250 |
| Aug 15, 2025 | 230.01 | 237.21 | 226.89 | 233.20 | 233.20 | 0.93% | 40,052,728 |