Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 172.10
-13.51 (-7.28%)
Nov 6, 2026, 3:04 PM CST
Eoptolink Technology Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 200.00 | 200.00 | 161.16 | 172.10 | 172.10 | -7.28% | 91,510,980 |
| Nov 5, 2026 | 184.00 | 192.40 | 177.64 | 185.61 | 185.61 | -5.54% | 117,857,611 |
| Nov 4, 2026 | 176.00 | 199.98 | 172.00 | 196.50 | 196.50 | 13.35% | 114,221,506 |
| Nov 3, 2026 | 185.00 | 190.19 | 171.60 | 173.36 | 173.36 | -9.46% | 96,817,053 |
| Nov 2, 2026 | 203.00 | 203.80 | 189.58 | 191.48 | 191.48 | -2.31% | 83,291,411 |
| Oct 30, 2026 | 200.00 | 214.40 | 194.00 | 196.00 | 196.00 | -14.19% | 106,030,145 |
| Oct 29, 2026 | 249.00 | 249.98 | 228.07 | 228.40 | 228.40 | -11.06% | 58,804,323 |
| Oct 28, 2026 | 247.75 | 257.50 | 243.26 | 256.79 | 256.79 | 8.08% | 60,351,711 |
| Oct 27, 2026 | 257.00 | 260.21 | 237.22 | 237.59 | 237.59 | -5.60% | 45,906,023 |
| Oct 26, 2026 | 254.23 | 256.66 | 238.64 | 251.69 | 251.69 | -3.57% | 59,368,553 |
| Oct 23, 2026 | 246.13 | 263.54 | 236.10 | 261.00 | 261.00 | 1.16% | 85,897,758 |
| Oct 22, 2026 | 293.89 | 295.00 | 258.00 | 258.01 | 258.01 | -12.28% | 73,428,483 |
| Oct 21, 2026 | 308.04 | 309.80 | 289.44 | 294.12 | 294.12 | -1.36% | 42,933,795 |
| Oct 20, 2026 | 302.75 | 311.88 | 294.66 | 298.17 | 298.17 | -3.19% | 37,214,764 |
| Oct 19, 2026 | 307.14 | 312.16 | 297.49 | 308.00 | 308.00 | 0.36% | 32,867,930 |
| Oct 16, 2026 | 314.54 | 316.00 | 303.41 | 306.91 | 306.91 | 0.29% | 33,877,898 |
| Oct 15, 2026 | 314.98 | 319.98 | 299.23 | 306.01 | 306.01 | -7.49% | 55,586,372 |
| Oct 14, 2026 | 345.60 | 348.50 | 330.00 | 330.80 | 330.80 | -5.84% | 29,568,343 |
| Oct 13, 2026 | 335.00 | 359.00 | 329.12 | 351.30 | 351.30 | 1.06% | 42,576,680 |
| Oct 12, 2026 | 363.02 | 373.98 | 347.57 | 347.60 | 347.60 | -6.10% | 34,955,319 |
| Oct 9, 2026 | 373.01 | 375.00 | 350.10 | 370.20 | 370.20 | -2.19% | 40,217,954 |
| Oct 8, 2026 | 389.21 | 407.33 | 372.75 | 378.50 | 378.50 | -2.70% | 37,094,238 |
| Sep 30, 2026 | 397.98 | 403.99 | 387.01 | 389.00 | 389.00 | -1.00% | 24,394,752 |
| Sep 29, 2026 | 400.37 | 401.98 | 391.33 | 392.91 | 392.91 | -1.70% | 25,441,464 |
| Sep 28, 2026 | 432.39 | 434.00 | 397.50 | 399.70 | 399.70 | -8.11% | 38,703,743 |
| Sep 24, 2026 | 451.26 | 452.89 | 435.00 | 435.00 | 435.00 | -3.59% | 25,015,041 |
| Sep 23, 2026 | 460.13 | 462.00 | 449.02 | 451.20 | 451.20 | -0.84% | 22,723,512 |
| Sep 22, 2026 | 465.99 | 475.00 | 452.00 | 455.00 | 455.00 | -0.38% | 34,634,607 |
| Sep 21, 2026 | 455.04 | 469.67 | 453.33 | 456.73 | 456.73 | 2.64% | 35,208,587 |
| Sep 18, 2026 | 435.01 | 453.78 | 426.51 | 445.00 | 445.00 | 4.87% | 42,092,149 |
| Sep 17, 2026 | 421.00 | 438.00 | 420.14 | 424.34 | 424.34 | 0.15% | 35,180,254 |
| Sep 16, 2026 | 399.10 | 431.30 | 399.00 | 423.69 | 423.69 | 6.72% | 38,152,908 |
| Sep 15, 2026 | 402.00 | 406.99 | 393.51 | 397.01 | 397.01 | -1.22% | 24,321,862 |
| Sep 14, 2026 | 410.30 | 411.91 | 398.00 | 401.90 | 401.90 | -4.99% | 32,209,314 |
| Sep 11, 2026 | 408.80 | 426.30 | 408.10 | 423.00 | 423.00 | 2.94% | 42,291,376 |
| Sep 10, 2026 | 407.01 | 419.46 | 404.18 | 410.90 | 410.90 | -0.94% | 21,889,332 |
| Sep 9, 2026 | 435.00 | 435.65 | 411.57 | 414.80 | 414.80 | -0.38% | 28,520,157 |
| Sep 8, 2026 | 419.33 | 431.34 | 413.86 | 416.40 | 416.40 | -0.19% | 36,942,031 |
| Sep 7, 2026 | 397.98 | 419.33 | 395.00 | 417.20 | 417.20 | 8.08% | 51,221,774 |
| Sep 4, 2026 | 392.45 | 398.00 | 382.20 | 386.00 | 386.00 | 0.32% | 29,940,481 |
| Sep 3, 2026 | 392.11 | 397.79 | 380.47 | 384.76 | 384.76 | -0.50% | 26,050,033 |
| Sep 2, 2026 | 393.00 | 395.00 | 378.56 | 386.70 | 386.70 | -4.00% | 35,634,250 |
| Sep 1, 2026 | 401.78 | 415.00 | 388.00 | 402.81 | 402.81 | 0.23% | 37,585,787 |
| Aug 31, 2026 | 385.00 | 406.03 | 385.00 | 401.87 | 401.87 | 0.72% | 31,203,353 |
| Aug 28, 2026 | 405.24 | 427.10 | 398.99 | 399.00 | 399.00 | -2.47% | 42,560,189 |
| Aug 27, 2026 | 406.00 | 413.50 | 402.51 | 409.10 | 409.10 | 2.59% | 36,449,638 |
| Aug 26, 2026 | 402.36 | 408.50 | 385.00 | 398.78 | 398.78 | -0.52% | 34,226,645 |
| Aug 25, 2026 | 405.00 | 413.02 | 395.00 | 400.87 | 400.87 | -2.70% | 35,027,149 |
| Aug 24, 2026 | 445.01 | 450.00 | 400.00 | 412.00 | 412.00 | -6.79% | 49,459,950 |
| Aug 21, 2026 | 427.01 | 443.67 | 420.06 | 442.00 | 442.00 | 6.76% | 47,780,764 |