Talant Optronics (Suzhou) Co., Ltd. (SHE:301045)
China · Delayed Price · Currency is CNY 26.06
-0.30 (-1.14%)
At close: Sep 15, 2025
Talant Optronics (Suzhou) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.31 | 26.97 | 25.94 | 26.76 | - | 1.94% | 4,121,700 |
| Sep 16, 2025 | 26.23 | 26.45 | 25.90 | 26.25 | - | 0.73% | 2,763,500 |
| Sep 15, 2025 | 26.12 | 26.38 | 25.70 | 26.06 | - | -1.14% | 2,777,241 |
| Sep 12, 2025 | 26.31 | 26.55 | 25.81 | 26.36 | - | -0.53% | 3,718,206 |
| Sep 11, 2025 | 26.30 | 26.77 | 25.83 | 26.50 | - | 1.73% | 5,928,952 |
| Sep 10, 2025 | 24.38 | 26.30 | 24.26 | 26.05 | - | 6.85% | 6,905,292 |
| Sep 9, 2025 | 24.90 | 25.05 | 24.25 | 24.38 | - | -2.21% | 1,902,541 |
| Sep 8, 2025 | 24.68 | 25.10 | 24.51 | 24.93 | - | 0.52% | 2,489,922 |
| Sep 5, 2025 | 24.17 | 24.88 | 23.97 | 24.80 | - | 2.61% | 3,033,400 |
| Sep 4, 2025 | 23.76 | 24.98 | 23.52 | 24.17 | - | 1.81% | 3,011,177 |
| Sep 3, 2025 | 24.29 | 24.55 | 23.65 | 23.74 | - | -2.26% | 1,883,099 |
| Sep 2, 2025 | 25.30 | 25.45 | 24.00 | 24.29 | - | -4.48% | 3,307,900 |
| Sep 1, 2025 | 24.73 | 25.50 | 24.41 | 25.43 | - | 3.71% | 3,797,363 |
| Aug 29, 2025 | 24.74 | 24.89 | 24.26 | 24.52 | - | -1.09% | 2,443,300 |
| Aug 28, 2025 | 24.49 | 24.99 | 23.71 | 24.79 | - | 1.81% | 3,523,099 |
| Aug 27, 2025 | 25.65 | 25.84 | 24.30 | 24.35 | - | -5.07% | 4,777,277 |
| Aug 26, 2025 | 25.60 | 25.92 | 25.40 | 25.65 | - | 0.12% | 2,945,384 |
| Aug 25, 2025 | 25.72 | 26.20 | 25.25 | 25.62 | - | -0.50% | 3,569,538 |
| Aug 22, 2025 | 25.71 | 25.98 | 25.60 | 25.75 | - | -0.04% | 2,393,800 |
| Aug 21, 2025 | 26.08 | 26.31 | 25.70 | 25.76 | - | -0.88% | 2,860,900 |
| Aug 20, 2025 | 25.30 | 26.20 | 25.01 | 25.99 | - | 2.73% | 3,862,700 |
| Aug 19, 2025 | 25.21 | 25.34 | 24.73 | 25.30 | - | 1.08% | 2,380,080 |
| Aug 18, 2025 | 25.01 | 25.51 | 24.91 | 25.03 | - | 0.16% | 3,322,452 |
| Aug 15, 2025 | 24.91 | 25.17 | 24.60 | 24.99 | - | 1.17% | 4,127,155 |
| Aug 14, 2025 | 26.00 | 26.14 | 24.67 | 24.70 | - | -5.00% | 4,186,406 |
| Aug 13, 2025 | 25.65 | 26.02 | 25.39 | 26.00 | - | 1.44% | 3,140,300 |
| Aug 12, 2025 | 25.51 | 25.68 | 25.10 | 25.63 | - | 0.63% | 2,953,800 |
| Aug 11, 2025 | 25.46 | 26.00 | 25.01 | 25.47 | - | 0.51% | 4,511,100 |
| Aug 8, 2025 | 25.69 | 25.69 | 25.10 | 25.34 | - | -1.44% | 2,673,235 |
| Aug 7, 2025 | 25.25 | 25.93 | 25.20 | 25.71 | - | 1.74% | 4,064,935 |
| Aug 6, 2025 | 25.52 | 25.71 | 25.13 | 25.27 | - | -1.25% | 3,278,900 |
| Aug 5, 2025 | 25.35 | 25.79 | 24.88 | 25.59 | - | 1.95% | 4,564,365 |
| Aug 4, 2025 | 24.42 | 25.10 | 24.07 | 25.10 | - | 2.03% | 4,083,200 |
| Aug 1, 2025 | 24.57 | 25.02 | 24.34 | 24.60 | - | -0.45% | 3,602,679 |
| Jul 31, 2025 | 23.77 | 25.10 | 23.70 | 24.71 | - | 4.26% | 7,543,758 |
| Jul 30, 2025 | 24.07 | 24.24 | 23.52 | 23.70 | - | -1.46% | 2,849,880 |
| Jul 29, 2025 | 24.30 | 24.40 | 23.70 | 24.05 | - | -1.03% | 3,482,400 |
| Jul 28, 2025 | 23.87 | 24.52 | 23.80 | 24.30 | - | 1.93% | 5,424,400 |
| Jul 25, 2025 | 24.12 | 24.26 | 23.50 | 23.84 | - | -0.96% | 4,183,904 |
| Jul 24, 2025 | 24.01 | 24.29 | 23.50 | 24.07 | - | -2.75% | 7,525,993 |
| Jul 23, 2025 | 23.80 | 25.50 | 23.47 | 24.75 | - | 4.52% | 11,753,233 |
| Jul 22, 2025 | 24.00 | 24.27 | 23.44 | 23.68 | - | -2.43% | 7,430,644 |
| Jul 21, 2025 | 24.96 | 25.15 | 24.03 | 24.27 | - | -2.33% | 8,553,824 |
| Jul 18, 2025 | 22.95 | 26.66 | 22.70 | 24.85 | - | 8.75% | 11,567,914 |
| Jul 17, 2025 | 22.96 | 23.02 | 22.82 | 22.85 | - | 0.04% | 1,335,700 |
| Jul 16, 2025 | 22.95 | 23.20 | 22.80 | 22.84 | - | -0.57% | 1,589,200 |
| Jul 15, 2025 | 23.00 | 23.01 | 22.58 | 22.97 | - | -0.13% | 1,707,000 |
| Jul 14, 2025 | 22.50 | 23.15 | 22.37 | 23.00 | - | 3.14% | 2,810,900 |
| Jul 11, 2025 | 22.65 | 22.68 | 22.17 | 22.30 | - | -1.63% | 1,962,035 |
| Jul 10, 2025 | 22.82 | 22.83 | 22.38 | 22.67 | - | -0.40% | 1,261,800 |