Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 383.02
-26.68 (-6.51%)
At close: Jan 23, 2026
Eoptolink Technology Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 405.86 | 405.86 | 380.50 | 383.02 | 383.02 | -6.51% | 50,210,395 |
| Jan 22, 2026 | 395.29 | 411.98 | 393.00 | 409.70 | 409.70 | 3.77% | 43,721,210 |
| Jan 21, 2026 | 383.01 | 402.22 | 383.00 | 394.80 | 394.80 | 3.20% | 39,179,180 |
| Jan 20, 2026 | 401.52 | 401.90 | 377.00 | 382.56 | 382.56 | -5.11% | 42,398,890 |
| Jan 19, 2026 | 392.21 | 409.10 | 391.61 | 403.18 | 403.18 | 1.51% | 33,836,940 |
| Jan 16, 2026 | 410.13 | 411.00 | 391.84 | 397.19 | 397.19 | -0.70% | 46,761,706 |
| Jan 15, 2026 | 380.16 | 405.00 | 376.51 | 400.00 | 400.00 | 4.17% | 50,545,370 |
| Jan 14, 2026 | 388.00 | 394.97 | 375.71 | 383.97 | 383.97 | 0.20% | 45,117,210 |
| Jan 13, 2026 | 385.26 | 402.89 | 381.38 | 383.20 | 383.20 | -2.08% | 39,660,730 |
| Jan 12, 2026 | 386.00 | 399.00 | 372.54 | 391.35 | 391.35 | -1.73% | 54,267,470 |
| Jan 9, 2026 | 397.01 | 406.90 | 382.06 | 398.22 | 398.22 | -2.95% | 42,295,410 |
| Jan 8, 2026 | 415.43 | 421.69 | 405.00 | 410.34 | 410.34 | -2.37% | 28,939,973 |
| Jan 7, 2026 | 426.02 | 429.99 | 412.50 | 420.30 | 420.30 | 0.66% | 30,330,490 |
| Jan 6, 2026 | 410.00 | 421.38 | 405.50 | 417.55 | 417.55 | -2.13% | 40,426,190 |
| Jan 5, 2026 | 437.01 | 440.85 | 416.68 | 426.63 | 426.63 | -0.99% | 35,750,110 |
| Dec 31, 2025 | 445.00 | 451.29 | 430.00 | 430.88 | 430.88 | -3.39% | 28,620,021 |
| Dec 30, 2025 | 440.00 | 454.88 | 436.71 | 446.00 | 446.00 | 0.34% | 25,884,950 |
| Dec 29, 2025 | 440.00 | 450.98 | 433.67 | 444.50 | 444.50 | -0.18% | 24,667,640 |
| Dec 26, 2025 | 441.00 | 450.00 | 435.79 | 445.30 | 445.30 | -0.60% | 24,906,940 |
| Dec 25, 2025 | 456.00 | 464.55 | 441.00 | 447.99 | 447.99 | -1.22% | 28,258,508 |
| Dec 24, 2025 | 459.99 | 461.99 | 447.00 | 453.51 | 453.51 | -0.98% | 29,816,260 |
| Dec 23, 2025 | 462.90 | 468.81 | 454.10 | 458.00 | 458.00 | -1.08% | 29,543,420 |
| Dec 22, 2025 | 451.17 | 466.66 | 447.00 | 462.99 | 462.99 | 6.61% | 39,332,410 |
| Dec 19, 2025 | 436.00 | 449.09 | 425.51 | 434.30 | 434.30 | 2.07% | 35,719,120 |
| Dec 18, 2025 | 437.21 | 443.60 | 423.50 | 425.50 | 425.50 | -4.62% | 40,042,060 |
| Dec 17, 2025 | 408.51 | 446.33 | 408.50 | 446.10 | 446.10 | 9.55% | 49,263,890 |
| Dec 16, 2025 | 420.98 | 425.98 | 401.80 | 407.20 | 407.20 | -4.59% | 38,792,198 |
| Dec 15, 2025 | 411.88 | 443.00 | 410.00 | 426.81 | 426.81 | -0.28% | 38,653,150 |
| Dec 12, 2025 | 417.00 | 439.55 | 417.00 | 428.00 | 428.00 | 2.76% | 58,376,870 |
| Dec 11, 2025 | 428.53 | 451.71 | 415.00 | 416.51 | 416.51 | -3.64% | 61,051,764 |
| Dec 10, 2025 | 418.00 | 438.89 | 398.68 | 432.26 | 432.26 | 3.13% | 51,513,740 |
| Dec 9, 2025 | 404.83 | 426.50 | 402.03 | 419.13 | 419.13 | 3.61% | 48,345,738 |
| Dec 8, 2025 | 375.12 | 415.51 | 375.03 | 404.52 | 404.52 | 7.15% | 55,941,320 |
| Dec 5, 2025 | 381.65 | 386.00 | 373.73 | 377.51 | 377.51 | 0.87% | 35,427,150 |
| Dec 4, 2025 | 367.13 | 375.91 | 362.78 | 374.25 | 374.25 | 0.30% | 33,677,450 |
| Dec 3, 2025 | 371.80 | 392.80 | 370.00 | 373.13 | 373.13 | 2.23% | 58,027,710 |
| Dec 2, 2025 | 355.62 | 369.11 | 351.49 | 365.00 | 365.00 | 2.64% | 37,860,540 |
| Dec 1, 2025 | 352.00 | 361.00 | 343.57 | 355.61 | 355.61 | 2.25% | 38,685,890 |
| Nov 28, 2025 | 340.00 | 357.77 | 338.00 | 347.80 | 347.80 | 2.05% | 41,449,160 |
| Nov 27, 2025 | 324.00 | 364.90 | 323.50 | 340.80 | 340.80 | 2.92% | 63,125,310 |
| Nov 26, 2025 | 302.00 | 341.61 | 297.55 | 331.12 | 331.12 | 8.66% | 67,878,570 |
| Nov 25, 2025 | 303.00 | 315.50 | 302.03 | 304.72 | 304.72 | 4.00% | 46,420,140 |
| Nov 24, 2025 | 304.56 | 308.78 | 287.31 | 293.00 | 293.00 | -2.33% | 46,835,740 |
| Nov 21, 2025 | 313.90 | 314.00 | 299.85 | 300.00 | 300.00 | -8.46% | 43,700,370 |
| Nov 20, 2025 | 338.52 | 343.28 | 324.25 | 327.74 | 327.74 | 1.66% | 39,377,620 |
| Nov 19, 2025 | 316.30 | 328.00 | 313.89 | 322.40 | 322.40 | 1.75% | 35,095,590 |
| Nov 18, 2025 | 308.01 | 324.93 | 306.61 | 316.86 | 316.86 | 1.66% | 34,407,920 |
| Nov 17, 2025 | 314.33 | 320.07 | 306.66 | 311.70 | 311.70 | 0.36% | 31,986,710 |
| Nov 14, 2025 | 318.01 | 319.68 | 310.58 | 310.58 | 310.58 | -4.69% | 32,676,770 |
| Nov 13, 2025 | 328.80 | 328.88 | 317.55 | 325.85 | 325.85 | -0.99% | 27,865,560 |