Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 397.98
+13.22 (3.44%)
Sep 7, 2026, 9:28 AM CST
Eoptolink Technology Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,608,347 |
| 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% | 42,560,180 |
| 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% | 34,250,545 |
| Aug 25, 2026 | 405.00 | 413.02 | 395.00 | 400.87 | 400.87 | -2.70% | 35,037,249 |
| Aug 24, 2026 | 445.01 | 450.00 | 400.00 | 412.00 | 412.00 | -6.79% | 49,477,790 |
| Aug 21, 2026 | 427.01 | 443.67 | 420.06 | 442.00 | 442.00 | 6.76% | 47,780,764 |
| Aug 20, 2026 | 418.00 | 420.50 | 406.12 | 414.02 | 414.02 | 0.61% | 28,417,520 |
| Aug 19, 2026 | 432.00 | 439.80 | 407.02 | 411.50 | 411.50 | -9.00% | 54,001,570 |
| Aug 18, 2026 | 465.01 | 467.67 | 446.46 | 452.21 | 452.21 | -3.10% | 38,927,390 |
| Aug 17, 2026 | 448.00 | 472.00 | 427.60 | 466.68 | 466.68 | 4.15% | 58,965,310 |
| Aug 14, 2026 | 435.51 | 449.97 | 426.50 | 448.08 | 448.08 | 4.23% | 38,818,790 |
| Aug 13, 2026 | 444.40 | 452.88 | 428.27 | 429.90 | 429.90 | 0.40% | 43,971,550 |
| Aug 12, 2026 | 410.01 | 441.80 | 409.50 | 428.20 | 428.20 | 3.11% | 43,732,345 |
| Aug 11, 2026 | 410.20 | 420.58 | 398.88 | 415.30 | 415.30 | 3.93% | 48,361,220 |
| Aug 10, 2026 | 420.06 | 424.24 | 388.28 | 399.60 | 399.60 | -5.07% | 66,824,010 |
| Aug 7, 2026 | 430.34 | 448.62 | 413.18 | 420.95 | 420.95 | -0.22% | 59,827,800 |
| Aug 6, 2026 | 413.00 | 439.84 | 397.09 | 421.87 | 421.87 | -0.57% | 51,445,770 |
| Aug 5, 2026 | 400.00 | 438.36 | 400.00 | 424.30 | 424.30 | -5.29% | 87,101,310 |
| Aug 4, 2026 | 409.00 | 453.18 | 409.00 | 448.00 | 448.00 | 13.68% | 69,258,250 |
| Aug 3, 2026 | 389.96 | 405.00 | 379.00 | 394.08 | 394.08 | -0.49% | 40,470,861 |
| Jul 31, 2026 | 418.01 | 430.40 | 395.88 | 396.01 | 396.01 | 6.71% | 74,947,690 |
| Jul 30, 2026 | 410.21 | 414.02 | 347.00 | 371.10 | 371.10 | -11.89% | 96,322,960 |
| Jul 29, 2026 | 407.13 | 429.22 | 393.50 | 421.20 | 421.20 | 3.51% | 65,007,650 |
| Jul 28, 2026 | 460.00 | 469.99 | 403.92 | 406.90 | 406.90 | -17.13% | 77,284,340 |
| Jul 27, 2026 | 466.14 | 492.41 | 459.50 | 491.00 | 491.00 | 3.15% | 35,703,449 |
| Jul 24, 2026 | 481.94 | 495.65 | 476.00 | 476.02 | 476.02 | -4.28% | 33,697,379 |
| Jul 23, 2026 | 517.72 | 523.83 | 493.36 | 497.30 | 497.30 | -2.26% | 44,270,088 |
| Jul 22, 2026 | 540.00 | 551.60 | 506.16 | 508.80 | 508.80 | -7.79% | 62,675,398 |
| Jul 21, 2026 | 519.00 | 554.40 | 490.99 | 551.77 | 551.77 | 8.19% | 75,706,326 |
| Jul 20, 2026 | 512.00 | 523.96 | 481.50 | 510.00 | 510.00 | 5.62% | 68,169,190 |
| Jul 17, 2026 | 518.00 | 520.90 | 452.96 | 482.88 | 482.88 | -11.01% | 76,002,460 |
| Jul 16, 2026 | 530.00 | 558.00 | 526.21 | 542.60 | 542.60 | -2.41% | 40,875,340 |
| Jul 15, 2026 | 565.00 | 579.42 | 551.00 | 556.00 | 556.00 | -2.25% | 44,338,495 |
| Jul 14, 2026 | 525.00 | 568.82 | 515.55 | 568.82 | 568.82 | 10.99% | 64,903,850 |
| Jul 13, 2026 | 518.00 | 541.74 | 502.88 | 512.50 | 512.50 | -2.02% | 41,130,480 |
| Jul 10, 2026 | 564.00 | 570.98 | 520.58 | 523.05 | 523.05 | -4.12% | 51,067,760 |
| Jul 9, 2026 | 526.00 | 549.94 | 509.96 | 545.50 | 545.50 | 6.78% | 49,199,650 |
| Jul 8, 2026 | 515.00 | 533.38 | 498.13 | 510.84 | 510.84 | 0.15% | 44,527,630 |
| Jul 7, 2026 | 506.89 | 518.21 | 490.10 | 510.10 | 510.10 | 0.63% | 45,431,318 |
| Jul 6, 2026 | 526.00 | 530.00 | 502.00 | 506.89 | 506.89 | -3.63% | 43,168,986 |
| Jul 3, 2026 | 510.00 | 551.77 | 505.88 | 526.00 | 526.00 | 3.34% | 53,450,652 |
| Jul 2, 2026 | 545.00 | 548.50 | 504.60 | 509.00 | 509.00 | -11.56% | 69,606,250 |
| Jul 1, 2026 | 608.00 | 618.87 | 566.56 | 575.56 | 575.56 | -5.18% | 47,623,680 |
| Jun 30, 2026 | 565.43 | 612.86 | 555.78 | 607.00 | 607.00 | 8.98% | 58,442,370 |
| Jun 29, 2026 | 556.00 | 576.00 | 524.22 | 556.96 | 556.96 | -1.60% | 51,813,860 |