Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 343.00
-7.00 (-2.00%)
Sep 22, 2025, 3:14 PM CST
Eoptolink Technology Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 360.00 | 360.00 | 336.97 | 350.00 | 350.00 | 1.30% | 44,482,040 |
| Sep 18, 2025 | 339.02 | 359.89 | 333.88 | 345.51 | 345.51 | -0.62% | 52,509,056 |
| Sep 17, 2025 | 343.08 | 352.26 | 336.00 | 347.66 | 347.66 | 0.55% | 34,392,971 |
| 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 |
| Aug 14, 2025 | 233.30 | 239.80 | 230.66 | 231.06 | 231.06 | -2.32% | 44,981,326 |
| Aug 13, 2025 | 206.00 | 238.60 | 204.61 | 236.56 | 236.56 | 15.45% | 60,115,824 |
| Aug 12, 2025 | 193.38 | 205.00 | 193.20 | 204.90 | 204.90 | 6.23% | 52,535,486 |
| Aug 11, 2025 | 182.33 | 196.30 | 182.32 | 192.89 | 192.89 | 5.82% | 42,090,150 |
| Aug 8, 2025 | 183.00 | 185.58 | 180.88 | 182.28 | 182.28 | -0.73% | 26,194,237 |
| Aug 7, 2025 | 186.40 | 189.46 | 176.42 | 183.62 | 183.62 | -1.49% | 40,614,792 |
| Aug 6, 2025 | 180.00 | 187.58 | 179.11 | 186.40 | 186.40 | 2.16% | 30,919,574 |
| Aug 5, 2025 | 189.00 | 190.01 | 176.30 | 182.45 | 182.45 | -1.11% | 44,575,754 |
| Aug 4, 2025 | 179.64 | 185.34 | 177.83 | 184.50 | 184.50 | 0.75% | 33,370,943 |
| Aug 1, 2025 | 185.14 | 191.60 | 180.44 | 183.12 | 183.12 | -3.22% | 50,587,943 |
| Jul 31, 2025 | 199.00 | 200.88 | 188.10 | 189.21 | 189.21 | -0.60% | 74,917,972 |
| Jul 30, 2025 | 188.00 | 192.37 | 183.83 | 190.35 | 190.35 | -1.57% | 57,111,686 |
| Jul 29, 2025 | 178.27 | 194.43 | 178.23 | 193.39 | 193.39 | 8.77% | 77,589,923 |
| Jul 28, 2025 | 172.96 | 179.76 | 170.18 | 177.80 | 177.80 | 2.79% | 64,749,805 |
| Jul 25, 2025 | 172.30 | 175.73 | 172.20 | 172.97 | 172.97 | 0.10% | 28,688,357 |
| Jul 24, 2025 | 176.71 | 177.33 | 167.59 | 172.80 | 172.80 | -0.80% | 52,669,131 |
| Jul 23, 2025 | 172.61 | 175.55 | 169.80 | 174.20 | 174.20 | -1.42% | 43,195,828 |
| Jul 22, 2025 | 178.27 | 184.20 | 174.83 | 176.71 | 176.71 | -0.87% | 56,296,528 |
| Jul 21, 2025 | 184.83 | 186.60 | 173.79 | 178.26 | 178.26 | -2.23% | 61,608,007 |
| Jul 18, 2025 | 186.50 | 191.00 | 180.00 | 182.32 | 182.32 | -0.64% | 64,353,231 |
| Jul 17, 2025 | 167.01 | 185.00 | 167.01 | 183.50 | 183.50 | 8.07% | 67,781,428 |
| Jul 16, 2025 | 161.71 | 179.28 | 161.00 | 169.80 | 169.80 | 8.10% | 114,944,865 |
| Jul 15, 2025 | 149.02 | 157.08 | 148.28 | 157.08 | 157.08 | 20.00% | 52,532,323 |
| Jul 14, 2025 | 132.50 | 133.10 | 129.38 | 130.90 | 130.90 | -0.20% | 30,363,822 |