Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China · Delayed Price · Currency is CNY 9.82
-0.31 (-3.06%)
Jan 28, 2026, 3:04 PM CST
SHE:300507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 10.14 | 10.14 | 9.64 | 9.68 | 9.68 | -4.54% | 40,266,650 |
| Jan 12, 2026 | 9.76 | 10.18 | 9.69 | 10.14 | 10.14 | 4.21% | 47,028,846 |
| Jan 9, 2026 | 9.70 | 9.77 | 9.58 | 9.73 | 9.73 | - | 30,573,240 |
| Jan 8, 2026 | 9.57 | 9.79 | 9.51 | 9.73 | 9.73 | 1.57% | 29,248,720 |
| Jan 7, 2026 | 9.65 | 9.71 | 9.48 | 9.58 | 9.58 | -1.03% | 29,534,990 |
| Jan 6, 2026 | 9.42 | 9.73 | 9.37 | 9.68 | 9.68 | 3.20% | 39,779,120 |
| Jan 5, 2026 | 9.26 | 9.42 | 9.21 | 9.38 | 9.38 | 2.07% | 22,300,690 |
| Dec 31, 2025 | 9.27 | 9.27 | 9.13 | 9.19 | 9.19 | -0.22% | 14,519,660 |
| Dec 30, 2025 | 9.33 | 9.34 | 9.20 | 9.21 | 9.21 | -1.60% | 19,450,940 |
| Dec 29, 2025 | 9.32 | 9.41 | 9.23 | 9.36 | 9.36 | 0.32% | 20,005,820 |
| Dec 26, 2025 | 9.43 | 9.49 | 9.25 | 9.33 | 9.33 | -1.48% | 28,081,620 |
| Dec 25, 2025 | 9.22 | 9.54 | 9.18 | 9.47 | 9.47 | 1.72% | 37,928,320 |
| Dec 24, 2025 | 9.19 | 9.44 | 9.16 | 9.31 | 9.31 | 1.53% | 33,640,000 |
| Dec 23, 2025 | 9.11 | 9.28 | 8.93 | 9.17 | 9.17 | 0.22% | 28,930,240 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.10 | 9.15 | 9.15 | - | 19,711,820 |
| Dec 19, 2025 | 8.93 | 9.27 | 8.93 | 9.15 | 9.15 | 2.35% | 24,416,490 |
| Dec 18, 2025 | 8.81 | 9.26 | 8.77 | 8.94 | 8.94 | -0.11% | 25,654,390 |
| Dec 17, 2025 | 9.25 | 9.41 | 8.77 | 8.95 | 8.95 | -6.28% | 52,237,660 |
| Dec 16, 2025 | 9.21 | 9.62 | 9.06 | 9.55 | 9.55 | 4.60% | 57,579,250 |
| Dec 15, 2025 | 9.12 | 9.34 | 9.11 | 9.13 | 9.13 | -0.44% | 13,352,530 |
| Dec 12, 2025 | 9.03 | 9.27 | 8.97 | 9.17 | 9.17 | 1.55% | 16,401,960 |
| Dec 11, 2025 | 9.20 | 9.29 | 9.03 | 9.03 | 9.03 | -2.59% | 17,154,030 |
| Dec 10, 2025 | 9.13 | 9.29 | 9.09 | 9.27 | 9.27 | 0.98% | 14,523,930 |
| Dec 9, 2025 | 9.41 | 9.41 | 9.14 | 9.18 | 9.18 | -2.34% | 20,992,860 |
| Dec 8, 2025 | 9.26 | 9.47 | 9.20 | 9.40 | 9.40 | 0.86% | 28,263,510 |
| Dec 5, 2025 | 9.14 | 9.37 | 9.02 | 9.32 | 9.32 | 0.43% | 32,561,620 |
| Dec 4, 2025 | 9.06 | 9.95 | 9.03 | 9.28 | 9.28 | 3.23% | 58,138,640 |
| Dec 3, 2025 | 8.84 | 9.02 | 8.73 | 8.99 | 8.99 | 1.47% | 16,721,250 |
| Dec 2, 2025 | 8.96 | 9.01 | 8.82 | 8.86 | 8.86 | -1.45% | 9,613,565 |
| Dec 1, 2025 | 9.06 | 9.07 | 8.92 | 8.99 | 8.99 | 0.11% | 11,402,060 |
| Nov 28, 2025 | 8.87 | 9.17 | 8.87 | 8.98 | 8.98 | 0.56% | 20,240,420 |
| Nov 27, 2025 | 8.65 | 9.02 | 8.62 | 8.93 | 8.93 | 2.88% | 20,792,700 |
| Nov 26, 2025 | 8.90 | 8.92 | 8.64 | 8.68 | 8.68 | -3.13% | 18,858,790 |
| Nov 25, 2025 | 8.91 | 9.13 | 8.85 | 8.96 | 8.96 | 4.07% | 27,429,100 |
| Nov 24, 2025 | 8.59 | 8.66 | 8.46 | 8.61 | 8.61 | 1.65% | 11,723,170 |
| Nov 21, 2025 | 8.71 | 8.82 | 8.45 | 8.47 | 8.47 | -3.64% | 20,517,860 |
| Nov 20, 2025 | 8.86 | 8.95 | 8.78 | 8.79 | 8.79 | -0.23% | 9,891,630 |
| Nov 19, 2025 | 8.95 | 9.02 | 8.78 | 8.81 | 8.81 | -1.34% | 11,816,830 |
| Nov 18, 2025 | 9.00 | 9.04 | 8.91 | 8.93 | 8.93 | -1.54% | 11,475,970 |