Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 392.00
+3.50 (0.90%)
Sep 2, 2025, 9:45 AM CST
Eoptolink Technology Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 350.00 | 368.00 | 337.00 | 356.20 | 356.20 | 0.35% | 60,879,725 |
| 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 |
| Jul 11, 2025 | 134.29 | 134.35 | 130.05 | 131.16 | 131.16 | -1.42% | 32,356,534 |
| Jul 10, 2025 | 137.55 | 138.58 | 129.35 | 133.05 | 133.05 | -1.84% | 52,503,676 |
| Jul 9, 2025 | 134.55 | 137.97 | 134.01 | 135.55 | 135.55 | 0.42% | 36,314,317 |
| Jul 8, 2025 | 126.48 | 135.00 | 126.05 | 134.98 | 134.98 | 6.71% | 47,832,856 |
| Jul 7, 2025 | 126.50 | 128.89 | 121.40 | 126.49 | 126.49 | -1.45% | 40,761,376 |
| Jul 4, 2025 | 129.82 | 132.28 | 127.33 | 128.35 | 128.35 | -1.01% | 43,910,700 |
| Jul 3, 2025 | 127.42 | 130.97 | 126.05 | 129.66 | 129.66 | 3.74% | 45,726,682 |
| Jul 2, 2025 | 124.92 | 125.58 | 121.30 | 124.98 | 124.98 | -1.75% | 35,025,403 |
| Jul 1, 2025 | 125.03 | 128.80 | 124.89 | 127.20 | 127.20 | 0.14% | 29,382,271 |
| Jun 30, 2025 | 124.70 | 128.39 | 121.38 | 127.02 | 127.02 | 3.12% | 59,385,541 |
| Jun 27, 2025 | 115.80 | 124.66 | 113.88 | 123.18 | 123.18 | 5.46% | 60,626,716 |
| Jun 26, 2025 | 111.90 | 117.99 | 111.00 | 116.80 | 116.80 | 5.80% | 55,649,459 |
| Jun 25, 2025 | 109.90 | 110.99 | 106.68 | 110.40 | 110.40 | 3.46% | 51,366,235 |
| Jun 24, 2025 | 108.38 | 109.97 | 105.90 | 106.71 | 106.71 | -0.53% | 35,082,427 |
| Jun 23, 2025 | 108.07 | 109.96 | 104.72 | 107.28 | 107.28 | -2.48% | 40,424,870 |