Jiangsu Olive Sensors High-Tech Co., Ltd. (SHE:300507)
China · Delayed Price · Currency is CNY 6.83
+0.01 (0.15%)
Jul 14, 2026, 1:04 PM CST
SHE:300507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.82 | 6.86 | 6.68 | 6.78 | - | -0.59% | 2,932,592 |
| 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 |
| May 22, 2026 | 8.61 | 8.94 | 8.48 | 8.88 | 8.81 | 3.86% | 18,707,570 |
| May 21, 2026 | 8.97 | 9.10 | 8.51 | 8.55 | 8.48 | -4.04% | 23,655,610 |
| May 20, 2026 | 9.11 | 9.12 | 8.87 | 8.91 | 8.84 | -1.98% | 14,889,040 |
| May 19, 2026 | 9.06 | 9.15 | 8.89 | 9.09 | 9.02 | -0.11% | 17,000,870 |
| May 18, 2026 | 9.18 | 9.27 | 8.93 | 9.10 | 9.03 | -2.57% | 23,303,850 |
| May 15, 2026 | 9.26 | 9.53 | 9.18 | 9.34 | 9.27 | 0.86% | 33,045,070 |
| May 14, 2026 | 9.33 | 9.57 | 9.20 | 9.26 | 9.19 | - | 34,368,790 |
| May 13, 2026 | 9.19 | 9.42 | 9.06 | 9.26 | 9.19 | 1.42% | 29,937,800 |
| May 12, 2026 | 9.27 | 9.30 | 9.05 | 9.13 | 9.06 | -2.46% | 33,090,950 |
| May 11, 2026 | 9.15 | 9.58 | 9.10 | 9.36 | 9.29 | 6.12% | 59,516,560 |
| May 8, 2026 | 8.20 | 9.08 | 8.16 | 8.82 | 8.75 | 7.17% | 48,427,290 |
| May 7, 2026 | 8.16 | 8.23 | 8.13 | 8.23 | 8.16 | 0.98% | 10,247,790 |
| May 6, 2026 | 8.19 | 8.24 | 8.10 | 8.15 | 8.09 | -0.12% | 13,824,370 |
| Apr 30, 2026 | 8.24 | 8.25 | 8.12 | 8.16 | 8.09 | -0.85% | 10,498,560 |