Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China · Delayed Price · Currency is CNY 6.46
+0.12 (1.89%)
Aug 3, 2026, 3:04 PM CST
SHE:300507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.36 | 6.47 | 6.31 | 6.46 | 6.46 | 1.89% | 6,281,280 |
| Jul 31, 2026 | 6.29 | 6.40 | 6.28 | 6.34 | 6.34 | 2.26% | 8,695,780 |
| Jul 30, 2026 | 6.18 | 6.29 | 6.14 | 6.20 | 6.20 | -0.32% | 8,403,672 |
| Jul 29, 2026 | 6.10 | 6.27 | 6.10 | 6.22 | 6.22 | 1.47% | 7,935,966 |
| Jul 28, 2026 | 6.08 | 6.24 | 6.07 | 6.13 | 6.13 | -0.65% | 5,857,700 |
| Jul 27, 2026 | 5.95 | 6.21 | 5.90 | 6.17 | 6.17 | 4.22% | 7,924,644 |
| Jul 24, 2026 | 6.02 | 6.03 | 5.88 | 5.92 | 5.92 | -2.79% | 6,710,420 |
| Jul 23, 2026 | 5.99 | 6.10 | 5.96 | 6.09 | 6.09 | 2.18% | 6,962,924 |
| Jul 22, 2026 | 6.09 | 6.14 | 5.94 | 5.96 | 5.96 | -3.40% | 7,873,539 |
| Jul 21, 2026 | 6.09 | 6.21 | 5.77 | 6.17 | 6.17 | 1.15% | 13,053,820 |
| Jul 20, 2026 | 6.40 | 6.50 | 6.00 | 6.10 | 6.10 | -5.28% | 13,264,925 |
| Jul 17, 2026 | 6.75 | 6.84 | 6.44 | 6.44 | 6.44 | -5.01% | 8,954,360 |
| Jul 16, 2026 | 6.80 | 6.89 | 6.71 | 6.78 | 6.78 | -0.88% | 5,094,600 |
| Jul 15, 2026 | 6.90 | 6.96 | 6.80 | 6.84 | 6.84 | -0.87% | 4,873,500 |
| Jul 14, 2026 | 6.82 | 6.91 | 6.68 | 6.90 | 6.90 | 1.17% | 6,788,964 |
| Jul 13, 2026 | 7.15 | 7.18 | 6.81 | 6.82 | 6.82 | -5.54% | 10,825,333 |
| Jul 10, 2026 | 7.15 | 7.33 | 7.11 | 7.22 | 7.22 | - | 10,503,024 |
| Jul 9, 2026 | 7.12 | 7.27 | 6.99 | 7.22 | 7.22 | 0.84% | 11,885,289 |
| Jul 8, 2026 | 7.09 | 7.34 | 6.90 | 7.16 | 7.16 | 0.99% | 13,625,285 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.03 | 7.09 | 7.09 | -2.21% | 7,332,985 |
| Jul 6, 2026 | 7.56 | 7.58 | 7.24 | 7.25 | 7.25 | -3.59% | 11,108,560 |
| Jul 3, 2026 | 7.35 | 7.63 | 7.33 | 7.52 | 7.52 | 2.31% | 14,117,840 |
| Jul 2, 2026 | 7.34 | 7.63 | 7.33 | 7.35 | 7.35 | -0.54% | 13,825,380 |
| Jul 1, 2026 | 7.45 | 7.59 | 7.34 | 7.39 | 7.39 | -1.07% | 12,600,290 |
| Jun 30, 2026 | 7.19 | 7.54 | 7.07 | 7.53 | 7.47 | 4.44% | 14,716,610 |
| Jun 29, 2026 | 6.89 | 7.23 | 6.80 | 7.21 | 7.15 | 5.26% | 15,496,607 |
| Jun 26, 2026 | 7.11 | 7.16 | 6.84 | 6.85 | 6.80 | -3.79% | 12,447,360 |
| Jun 25, 2026 | 7.40 | 7.64 | 7.10 | 7.12 | 7.06 | -4.17% | 13,963,100 |
| Jun 24, 2026 | 7.51 | 7.66 | 7.40 | 7.43 | 7.37 | -1.98% | 10,773,081 |
| Jun 23, 2026 | 7.63 | 7.74 | 7.55 | 7.58 | 7.52 | -1.81% | 12,536,645 |
| Jun 22, 2026 | 7.57 | 7.76 | 7.45 | 7.72 | 7.66 | 2.25% | 17,147,139 |
| Jun 18, 2026 | 7.59 | 7.72 | 7.45 | 7.55 | 7.49 | -1.31% | 13,597,460 |
| Jun 17, 2026 | 7.33 | 7.80 | 7.32 | 7.65 | 7.59 | 3.38% | 20,470,900 |
| Jun 16, 2026 | 7.23 | 7.52 | 7.11 | 7.40 | 7.34 | 2.21% | 13,930,960 |
| Jun 15, 2026 | 7.08 | 7.29 | 7.06 | 7.24 | 7.18 | 1.97% | 11,204,430 |
| Jun 12, 2026 | 7.23 | 7.25 | 6.99 | 7.10 | 7.04 | 0.14% | 13,330,110 |
| Jun 11, 2026 | 7.02 | 7.11 | 6.80 | 7.09 | 7.03 | 0.85% | 13,794,990 |
| Jun 10, 2026 | 7.24 | 7.27 | 6.98 | 7.03 | 6.97 | -3.96% | 10,661,240 |
| Jun 9, 2026 | 7.13 | 7.35 | 7.10 | 7.32 | 7.26 | 2.81% | 10,228,054 |
| Jun 8, 2026 | 7.20 | 7.36 | 7.02 | 7.12 | 7.06 | -3.65% | 12,467,154 |
| Jun 5, 2026 | 7.33 | 7.56 | 7.10 | 7.39 | 7.33 | 0.54% | 15,359,680 |
| Jun 4, 2026 | 7.26 | 7.44 | 7.22 | 7.35 | 7.29 | -0.68% | 10,740,240 |
| Jun 3, 2026 | 7.65 | 7.65 | 7.31 | 7.40 | 7.34 | -4.02% | 17,285,830 |
| Jun 2, 2026 | 7.83 | 7.87 | 7.46 | 7.71 | 7.65 | -1.41% | 17,527,890 |
| Jun 1, 2026 | 7.78 | 7.95 | 7.76 | 7.82 | 7.76 | -0.13% | 11,448,580 |
| May 29, 2026 | 8.29 | 8.35 | 7.78 | 7.83 | 7.77 | -5.21% | 20,659,850 |
| May 28, 2026 | 8.22 | 8.36 | 8.01 | 8.26 | 8.19 | 0.61% | 14,909,930 |
| May 27, 2026 | 8.59 | 8.67 | 8.18 | 8.21 | 8.14 | -4.87% | 18,563,710 |
| May 26, 2026 | 8.88 | 8.91 | 8.45 | 8.63 | 8.56 | -3.25% | 18,307,910 |
| May 25, 2026 | 8.92 | 9.04 | 8.77 | 8.92 | 8.85 | 0.45% | 14,655,390 |