Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China · Delayed Price · Currency is CNY 8.38
+0.25 (3.08%)
Apr 1, 2026, 3:04 PM CST
SHE:300507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.96 | 8.32 | 7.96 | 8.29 | - | 1.97% | 5,374,479 |
| Mar 31, 2026 | 8.23 | 8.31 | 8.12 | 8.13 | 8.13 | -0.97% | 8,354,248 |
| Mar 30, 2026 | 8.02 | 8.24 | 8.00 | 8.21 | 8.21 | 0.61% | 8,027,562 |
| Mar 27, 2026 | 7.96 | 8.22 | 7.91 | 8.16 | 8.16 | 1.24% | 7,751,260 |
| Mar 26, 2026 | 8.20 | 8.27 | 8.03 | 8.06 | 8.06 | -2.07% | 6,839,464 |
| Mar 25, 2026 | 8.16 | 8.26 | 8.13 | 8.23 | 8.23 | 1.60% | 8,968,654 |
| Mar 24, 2026 | 7.99 | 8.12 | 7.80 | 8.10 | 8.10 | 3.58% | 13,272,660 |
| Mar 23, 2026 | 8.09 | 8.25 | 7.79 | 7.82 | 7.82 | -6.35% | 15,629,330 |
| Mar 20, 2026 | 8.68 | 8.73 | 8.35 | 8.35 | 8.35 | -3.36% | 10,160,000 |
| Mar 19, 2026 | 8.77 | 8.78 | 8.61 | 8.64 | 8.64 | -2.59% | 9,340,128 |
| Mar 18, 2026 | 8.86 | 8.88 | 8.74 | 8.87 | 8.87 | 1.26% | 6,987,496 |
| Mar 17, 2026 | 9.08 | 9.08 | 8.76 | 8.76 | 8.76 | -2.56% | 10,004,240 |
| Mar 16, 2026 | 8.88 | 8.99 | 8.84 | 8.99 | 8.99 | 0.90% | 8,589,109 |
| Mar 13, 2026 | 9.07 | 9.08 | 8.89 | 8.91 | 8.91 | -1.44% | 9,884,490 |
| Mar 12, 2026 | 9.18 | 9.19 | 8.97 | 9.04 | 9.04 | -1.63% | 12,187,910 |
| Mar 11, 2026 | 9.24 | 9.30 | 9.14 | 9.19 | 9.19 | -0.54% | 9,220,022 |
| Mar 10, 2026 | 9.11 | 9.27 | 9.11 | 9.24 | 9.24 | 2.10% | 10,518,472 |
| Mar 9, 2026 | 9.06 | 9.07 | 8.83 | 9.05 | 9.05 | -1.63% | 16,563,170 |
| Mar 6, 2026 | 9.08 | 9.26 | 9.03 | 9.20 | 9.20 | 1.32% | 9,994,858 |
| Mar 5, 2026 | 9.11 | 9.33 | 9.03 | 9.08 | 9.08 | 1.34% | 16,781,500 |
| Mar 4, 2026 | 9.00 | 9.14 | 8.88 | 8.96 | 8.96 | -0.78% | 15,892,964 |
| Mar 3, 2026 | 9.74 | 9.75 | 9.01 | 9.03 | 9.03 | -6.62% | 26,566,271 |
| Mar 2, 2026 | 9.73 | 10.01 | 9.65 | 9.67 | 9.67 | -3.49% | 24,032,430 |
| Feb 27, 2026 | 9.95 | 10.08 | 9.81 | 10.02 | 10.02 | 0.50% | 22,786,010 |
| Feb 26, 2026 | 10.05 | 10.05 | 9.93 | 9.97 | 9.97 | -0.70% | 14,299,930 |
| Feb 25, 2026 | 9.99 | 10.05 | 9.90 | 10.04 | 10.04 | 0.60% | 18,514,264 |
| Feb 24, 2026 | 9.90 | 10.05 | 9.71 | 9.98 | 9.98 | 2.46% | 19,261,380 |
| Feb 13, 2026 | 9.90 | 9.95 | 9.74 | 9.74 | 9.74 | -1.22% | 16,713,970 |
| Feb 12, 2026 | 9.90 | 9.99 | 9.84 | 9.86 | 9.86 | -0.30% | 21,540,710 |
| Feb 11, 2026 | 9.75 | 10.23 | 9.70 | 9.89 | 9.89 | 2.81% | 41,652,060 |
| Feb 10, 2026 | 9.51 | 9.70 | 9.42 | 9.62 | 9.62 | 1.48% | 14,705,150 |
| Feb 9, 2026 | 9.47 | 9.52 | 9.42 | 9.48 | 9.48 | 1.50% | 9,214,066 |
| Feb 6, 2026 | 9.26 | 9.47 | 9.23 | 9.34 | 9.34 | 0.11% | 9,336,804 |
| Feb 5, 2026 | 9.45 | 9.48 | 9.30 | 9.33 | 9.33 | -1.89% | 10,686,420 |
| Feb 4, 2026 | 9.39 | 9.52 | 9.35 | 9.51 | 9.51 | 0.96% | 11,007,850 |
| Feb 3, 2026 | 9.35 | 9.43 | 9.30 | 9.42 | 9.42 | 1.95% | 11,082,620 |
| Feb 2, 2026 | 9.53 | 9.60 | 9.24 | 9.24 | 9.24 | -3.45% | 16,446,140 |
| Jan 30, 2026 | 9.48 | 9.65 | 9.34 | 9.57 | 9.57 | 0.42% | 19,282,760 |
| Jan 29, 2026 | 9.79 | 9.84 | 9.51 | 9.53 | 9.53 | -2.95% | 24,102,970 |
| Jan 28, 2026 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -3.06% | 29,067,440 |
| Jan 27, 2026 | 10.17 | 10.24 | 9.80 | 10.13 | 10.13 | -0.98% | 25,389,957 |
| Jan 26, 2026 | 10.60 | 10.63 | 10.09 | 10.23 | 10.23 | -3.49% | 35,142,440 |
| Jan 23, 2026 | 10.22 | 10.77 | 10.14 | 10.60 | 10.60 | 4.02% | 49,181,660 |
| Jan 22, 2026 | 10.31 | 10.36 | 10.10 | 10.19 | 10.19 | -1.16% | 25,936,400 |
| Jan 21, 2026 | 9.86 | 10.43 | 9.78 | 10.31 | 10.31 | 4.04% | 47,290,091 |
| Jan 20, 2026 | 10.05 | 10.19 | 9.82 | 9.91 | 9.91 | -2.36% | 29,642,620 |
| Jan 19, 2026 | 10.16 | 10.37 | 10.00 | 10.15 | 10.15 | 1.00% | 32,277,540 |
| Jan 16, 2026 | 9.85 | 10.17 | 9.76 | 10.05 | 10.05 | 2.55% | 36,698,573 |
| Jan 15, 2026 | 9.68 | 10.06 | 9.57 | 9.80 | 9.80 | 0.93% | 27,149,090 |
| Jan 14, 2026 | 9.69 | 9.97 | 9.54 | 9.71 | 9.71 | 0.31% | 36,247,910 |