Eoptolink Technology Inc., Ltd. (SHE:300502)
China · Delayed Price · Currency is CNY 435.00
-16.20 (-3.59%)
Sep 24, 2026, 3:04 PM CST
Eoptolink Technology Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 451.26 | 452.89 | 435.00 | 435.00 | 435.00 | -3.59% | 25,030,840 |
| 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 |
| Aug 20, 2026 | 418.00 | 420.50 | 406.12 | 414.02 | 414.02 | 0.61% | 28,417,522 |
| Aug 19, 2026 | 432.00 | 439.80 | 407.02 | 411.50 | 411.50 | -9.00% | 54,001,574 |
| Aug 18, 2026 | 465.01 | 467.67 | 446.46 | 452.21 | 452.21 | -3.10% | 38,927,396 |
| Aug 17, 2026 | 448.00 | 472.00 | 427.60 | 466.68 | 466.68 | 4.15% | 58,965,311 |
| Aug 14, 2026 | 435.51 | 449.97 | 426.50 | 448.08 | 448.08 | 4.23% | 38,818,795 |
| Aug 13, 2026 | 444.40 | 452.88 | 428.27 | 429.90 | 429.90 | 0.40% | 43,971,553 |
| 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% | 48,361,225 |
| Aug 10, 2026 | 420.06 | 424.24 | 388.28 | 399.60 | 399.60 | -5.07% | 66,824,012 |
| Aug 7, 2026 | 430.34 | 448.62 | 413.18 | 420.95 | 420.95 | -0.22% | 59,827,808 |
| Aug 6, 2026 | 413.00 | 439.84 | 397.09 | 421.87 | 421.87 | -0.57% | 51,445,777 |
| 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% | 69,258,251 |
| 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% | 74,947,696 |
| Jul 30, 2026 | 410.21 | 414.02 | 347.00 | 371.10 | 371.10 | -11.89% | 96,322,961 |
| Jul 29, 2026 | 407.13 | 429.22 | 393.50 | 421.20 | 421.20 | 3.51% | 65,007,651 |
| Jul 28, 2026 | 460.00 | 469.99 | 403.92 | 406.90 | 406.90 | -17.13% | 77,284,347 |
| 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% | 68,169,192 |
| Jul 17, 2026 | 518.00 | 520.90 | 452.96 | 482.88 | 482.88 | -11.01% | 76,002,466 |