Skip to main content
logo
DongGuan YuTong Optical Technology Co.,Ltd. (SHE:300790)
China flag China · Delayed Price · Currency is CNY
33.46
+2.37 (7.62%)
May 8, 2026, 3:14 PM CST

SHE:300790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202630.5833.2929.2932.92-5.89%41,260,797
May 7, 202629.2931.6628.5531.0931.097.54%32,395,150
May 6, 202629.4029.4828.4928.9128.91-0.31%15,484,570
Apr 30, 202628.7029.7928.6329.0029.002.44%14,941,190
Apr 29, 202628.1028.8027.7228.3128.31-0.14%11,725,200
Apr 28, 202629.9029.9928.1828.3528.35-3.14%15,707,260
Apr 27, 202629.7029.7729.0029.2729.27-1.15%10,538,740
Apr 24, 202629.7030.1229.3929.6129.61-0.97%12,628,700
Apr 23, 202630.6130.8729.6829.9029.90-3.14%17,737,510
Apr 22, 202631.4431.9530.8230.8730.87-1.81%20,780,200
Apr 21, 202630.1331.5729.2831.4431.443.46%26,440,780
Apr 20, 202629.9031.0729.9030.3930.391.20%18,350,320
Apr 17, 202629.9730.3929.4730.0330.03-0.50%18,376,550
Apr 16, 202629.6230.5929.0530.1830.181.89%21,015,150
Apr 15, 202629.0130.3828.6529.6229.621.75%26,809,199
Apr 14, 202629.9029.9028.7429.1129.11-0.78%19,777,810
Apr 13, 202629.7530.2629.1429.3429.34-2.10%22,704,130
Apr 10, 202630.3330.5129.1129.9729.97-0.53%28,615,700
Apr 9, 202629.0031.2029.0030.1330.136.02%69,767,680
Apr 8, 202625.3028.5024.9028.4228.4215.48%49,327,680
Apr 7, 202624.9425.1824.3224.6124.61-1.87%13,674,562
Apr 3, 202623.4525.7823.4325.0825.086.86%25,359,728
Apr 2, 202623.3623.8223.0123.4723.47-0.21%5,985,919
Apr 1, 202623.5223.6223.2123.5223.522.22%4,744,101
Mar 31, 202623.1823.6722.9623.0123.01-0.95%4,774,181
Mar 30, 202622.9423.3222.7623.2323.23-0.56%5,778,800
Mar 27, 202623.0123.6923.0023.3623.36-0.17%5,891,800
Mar 26, 202623.8023.9823.2223.4023.40-1.68%4,952,500
Mar 25, 202623.5924.0723.4423.8023.801.80%6,044,001
Mar 24, 202623.0523.3922.5623.3823.382.95%6,488,600
Mar 23, 202623.7923.8022.4222.7122.71-6.08%11,768,621
Mar 20, 202625.0025.4724.1824.1824.18-2.85%8,309,900
Mar 19, 202625.4225.6224.7924.8924.89-3.94%8,507,191
Mar 18, 202625.5325.9325.3925.9125.911.81%5,403,843
Mar 17, 202626.5726.5725.4525.4525.45-3.60%7,653,490
Mar 16, 202626.6126.6725.7126.4026.40-0.26%7,587,450
Mar 13, 202626.9527.1926.4126.4726.47-2.25%8,651,184
Mar 12, 202627.4427.5826.8127.0827.08-2.10%8,988,300
Mar 11, 202627.5027.9727.4227.6627.660.07%13,121,820
Mar 10, 202627.1727.9026.6527.6427.642.79%15,981,350
Mar 9, 202626.6227.0626.1626.8926.89-2.08%14,747,730
Mar 6, 202627.2227.9326.6627.4627.460.22%21,930,530
Mar 5, 202625.5828.1725.5027.4027.409.16%35,398,930
Mar 4, 202624.6025.1324.5125.1025.101.21%8,805,244
Mar 3, 202626.1226.4824.7624.8024.80-4.98%11,353,760
Mar 2, 202626.5026.5625.9526.1026.10-3.12%10,582,980
Feb 27, 202627.1827.2326.8126.9426.94-1.28%8,131,468
Feb 26, 202627.0027.5226.8027.2927.291.07%10,690,190
Feb 25, 202626.7627.0626.4827.0027.000.90%8,643,721
Feb 24, 202626.7827.1226.3326.7626.760.60%9,200,532