Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 491.00
+14.98 (3.15%)
Jul 27, 2026, 3:04 PM CST
Eoptolink Technology Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 598.00 | 598.00 | 550.00 | 566.00 | 566.00 | -7.29% | 61,773,290 |
| Jun 25, 2026 | 560.00 | 610.80 | 550.06 | 610.49 | 610.49 | 9.94% | 69,427,400 |
| Jun 24, 2026 | 552.00 | 574.48 | 546.00 | 555.30 | 555.30 | 0.60% | 40,564,320 |
| Jun 23, 2026 | 575.00 | 587.00 | 540.00 | 552.00 | 552.00 | -4.82% | 44,439,840 |
| Jun 22, 2026 | 584.10 | 591.00 | 560.00 | 579.97 | 579.97 | -0.26% | 45,511,422 |
| Jun 18, 2026 | 552.66 | 588.00 | 551.18 | 581.48 | 581.48 | 4.23% | 42,874,940 |
| Jun 17, 2026 | 545.70 | 558.50 | 537.11 | 557.88 | 557.88 | 1.62% | 38,954,810 |
| Jun 16, 2026 | 541.51 | 561.77 | 535.01 | 549.00 | 549.00 | 1.57% | 40,570,010 |
| Jun 15, 2026 | 515.00 | 540.88 | 490.13 | 540.49 | 540.49 | 6.72% | 61,230,160 |
| Jun 12, 2026 | 540.00 | 544.98 | 502.80 | 506.46 | 506.46 | -3.71% | 65,444,340 |
| Jun 11, 2026 | 552.00 | 575.00 | 498.67 | 526.00 | 526.00 | -4.55% | 66,756,400 |
| Jun 10, 2026 | 550.00 | 571.25 | 542.93 | 551.79 | 551.07 | -1.68% | 43,243,479 |
| Jun 9, 2026 | 534.92 | 567.86 | 527.14 | 561.24 | 560.51 | 8.38% | 48,805,263 |
| Jun 8, 2026 | 507.94 | 532.14 | 504.21 | 517.86 | 517.19 | -3.07% | 45,158,484 |
| Jun 5, 2026 | 564.29 | 584.56 | 521.43 | 534.29 | 533.59 | -3.60% | 61,847,029 |
| Jun 4, 2026 | 552.47 | 561.41 | 545.71 | 554.24 | 553.53 | -0.81% | 35,574,083 |
| Jun 3, 2026 | 542.86 | 582.84 | 541.48 | 558.75 | 558.03 | 4.72% | 59,767,189 |
| Jun 2, 2026 | 497.14 | 537.14 | 495.07 | 533.57 | 532.88 | 9.88% | 54,194,937 |
| Jun 1, 2026 | 506.53 | 509.81 | 480.79 | 485.59 | 484.96 | -3.77% | 41,429,555 |
| May 29, 2026 | 512.86 | 524.28 | 500.72 | 504.61 | 503.95 | -1.66% | 46,557,699 |
| May 28, 2026 | 496.43 | 519.29 | 479.84 | 513.10 | 512.44 | 3.36% | 47,526,919 |
| May 27, 2026 | 493.24 | 510.71 | 488.45 | 496.43 | 495.79 | -0.71% | 49,192,989 |
| May 26, 2026 | 468.57 | 502.56 | 467.86 | 500.00 | 499.35 | 6.22% | 64,894,521 |
| May 25, 2026 | 442.95 | 471.47 | 425.01 | 470.72 | 470.11 | 8.61% | 66,765,075 |
| May 22, 2026 | 412.38 | 438.49 | 407.14 | 433.41 | 432.85 | 7.20% | 56,598,933 |
| May 21, 2026 | 420.24 | 431.09 | 403.76 | 404.29 | 403.76 | -3.74% | 45,933,537 |
| May 20, 2026 | 410.99 | 429.20 | 408.22 | 419.98 | 419.43 | 2.70% | 45,727,401 |
| May 19, 2026 | 428.22 | 428.51 | 400.22 | 408.93 | 408.40 | -4.57% | 47,467,335 |
| May 18, 2026 | 427.86 | 440.91 | 423.57 | 428.51 | 427.96 | -1.66% | 40,969,235 |
| May 15, 2026 | 440.71 | 449.77 | 418.77 | 435.75 | 435.19 | -1.27% | 49,848,637 |