Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China · Delayed Price · Currency is CNY 9.26
+0.13 (1.42%)
May 13, 2026, 3:04 PM CST
SHE:300507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.19 | 9.42 | 9.06 | 9.26 | 9.26 | 1.42% | 29,937,803 |
| May 12, 2026 | 9.27 | 9.30 | 9.05 | 9.13 | 9.13 | -2.46% | 33,090,951 |
| May 11, 2026 | 9.15 | 9.58 | 9.10 | 9.36 | 9.36 | 6.12% | 59,516,560 |
| May 8, 2026 | 8.20 | 9.08 | 8.16 | 8.82 | 8.82 | 7.17% | 48,427,692 |
| May 7, 2026 | 8.16 | 8.23 | 8.13 | 8.23 | 8.23 | 0.98% | 10,247,790 |
| May 6, 2026 | 8.19 | 8.24 | 8.10 | 8.15 | 8.15 | -0.12% | 13,824,379 |
| Apr 30, 2026 | 8.24 | 8.25 | 8.12 | 8.16 | 8.16 | -0.85% | 10,498,560 |
| Apr 29, 2026 | 7.93 | 8.28 | 7.93 | 8.23 | 8.23 | 3.13% | 15,554,820 |
| Apr 28, 2026 | 8.00 | 8.23 | 7.96 | 7.98 | 7.98 | -0.25% | 14,039,631 |
| Apr 27, 2026 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | -0.25% | 8,208,114 |
| Apr 24, 2026 | 8.02 | 8.06 | 7.90 | 8.02 | 8.02 | -0.12% | 10,335,580 |
| Apr 23, 2026 | 8.41 | 8.42 | 8.00 | 8.03 | 8.03 | -6.95% | 29,419,228 |
| Apr 22, 2026 | 8.75 | 8.79 | 8.57 | 8.63 | 8.63 | -1.93% | 14,772,657 |
| Apr 21, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | - | 10,240,980 |
| Apr 20, 2026 | 8.81 | 8.87 | 8.65 | 8.80 | 8.80 | -0.68% | 16,862,297 |
| Apr 17, 2026 | 8.65 | 8.93 | 8.59 | 8.86 | 8.86 | 2.19% | 18,326,845 |
| Apr 16, 2026 | 8.61 | 8.70 | 8.59 | 8.67 | 8.67 | 1.05% | 9,785,427 |
| Apr 15, 2026 | 8.65 | 8.71 | 8.55 | 8.58 | 8.58 | -0.81% | 8,730,700 |
| Apr 14, 2026 | 8.46 | 8.86 | 8.46 | 8.65 | 8.65 | 2.85% | 16,631,932 |
| Apr 13, 2026 | 8.38 | 8.45 | 8.35 | 8.41 | 8.41 | -0.36% | 8,738,370 |
| Apr 10, 2026 | 8.40 | 8.54 | 8.37 | 8.44 | 8.44 | 1.08% | 10,020,050 |
| Apr 9, 2026 | 8.42 | 8.46 | 8.30 | 8.35 | 8.35 | -1.88% | 9,643,159 |
| Apr 8, 2026 | 8.41 | 8.53 | 8.30 | 8.51 | 8.51 | 5.06% | 15,295,611 |
| Apr 7, 2026 | 8.16 | 8.24 | 8.03 | 8.10 | 8.10 | -1.34% | 11,451,710 |
| Apr 3, 2026 | 8.76 | 8.80 | 8.20 | 8.21 | 8.21 | -6.49% | 22,103,547 |
| Apr 2, 2026 | 8.43 | 9.25 | 8.39 | 8.78 | 8.78 | 4.77% | 41,200,120 |
| Apr 1, 2026 | 8.27 | 8.38 | 8.16 | 8.38 | 8.38 | 3.08% | 10,275,470 |
| 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 |