Talant Optronics (Suzhou) Co., Ltd. (SHE:301045)
China · Delayed Price · Currency is CNY 61.99
-3.38 (-5.17%)
Sep 11, 2026, 4:00 PM EDT
Talant Optronics (Suzhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 64.00 | 64.94 | 60.17 | 61.99 | 61.99 | -5.17% | 2,982,839 |
| Sep 10, 2026 | 64.12 | 65.58 | 63.68 | 65.37 | 65.37 | 1.22% | 1,877,359 |
| Sep 9, 2026 | 64.50 | 65.94 | 63.61 | 64.58 | 64.58 | 1.10% | 2,051,200 |
| Sep 8, 2026 | 64.87 | 65.44 | 63.39 | 63.88 | 63.88 | -2.02% | 2,308,957 |
| Sep 7, 2026 | 62.00 | 66.14 | 62.00 | 65.20 | 65.20 | 6.26% | 2,970,809 |
| Sep 4, 2026 | 63.81 | 66.33 | 60.51 | 61.36 | 61.36 | -3.02% | 3,077,800 |
| Sep 3, 2026 | 63.49 | 64.68 | 61.58 | 63.27 | 63.27 | 0.59% | 1,841,878 |
| Sep 2, 2026 | 64.12 | 64.90 | 62.70 | 62.90 | 62.90 | -3.78% | 2,123,219 |
| Sep 1, 2026 | 68.38 | 68.42 | 64.15 | 65.37 | 65.37 | -3.94% | 3,354,678 |
| Aug 31, 2026 | 66.03 | 68.70 | 65.15 | 68.05 | 68.05 | 1.45% | 3,162,219 |
| Aug 28, 2026 | 68.58 | 70.35 | 66.06 | 67.08 | 67.08 | -1.79% | 5,062,570 |
| Aug 27, 2026 | 66.14 | 68.68 | 64.14 | 68.30 | 68.30 | 8.43% | 6,303,790 |
| Aug 26, 2026 | 63.39 | 64.67 | 61.91 | 62.99 | 62.99 | -0.63% | 2,969,200 |
| Aug 25, 2026 | 62.92 | 64.36 | 59.98 | 63.39 | 63.39 | -1.03% | 3,115,900 |
| Aug 24, 2026 | 65.89 | 66.30 | 61.80 | 64.05 | 64.05 | -2.70% | 2,695,391 |
| Aug 21, 2026 | 65.00 | 67.50 | 63.30 | 65.83 | 65.83 | 0.97% | 2,649,663 |
| Aug 20, 2026 | 66.01 | 66.90 | 64.01 | 65.20 | 65.20 | -0.76% | 3,931,586 |
| Aug 19, 2026 | 71.52 | 72.92 | 65.30 | 65.70 | 65.70 | -10.38% | 5,514,581 |
| Aug 18, 2026 | 72.42 | 73.89 | 70.20 | 73.31 | 73.31 | 1.02% | 4,626,551 |
| Aug 17, 2026 | 69.40 | 72.57 | 68.50 | 72.57 | 72.57 | 4.57% | 4,122,097 |
| Aug 14, 2026 | 67.34 | 72.20 | 67.34 | 69.40 | 69.40 | 3.41% | 4,516,309 |
| Aug 13, 2026 | 70.23 | 70.50 | 67.00 | 67.11 | 67.11 | -2.51% | 5,173,951 |
| Aug 12, 2026 | 66.60 | 69.00 | 65.50 | 68.84 | 68.84 | 3.86% | 4,303,646 |
| Aug 11, 2026 | 64.51 | 68.06 | 64.51 | 66.28 | 66.28 | 0.05% | 4,391,660 |
| Aug 10, 2026 | 66.68 | 68.06 | 63.80 | 66.25 | 66.25 | -2.29% | 5,141,503 |
| Aug 7, 2026 | 66.21 | 69.50 | 64.47 | 67.80 | 67.80 | 2.45% | 6,459,030 |
| Aug 6, 2026 | 65.40 | 66.88 | 63.65 | 66.18 | 66.18 | 4.45% | 8,806,774 |
| Aug 5, 2026 | 52.81 | 63.36 | 52.81 | 63.36 | 63.36 | 20.00% | 4,384,289 |
| Aug 4, 2026 | 50.16 | 53.40 | 48.62 | 52.80 | 52.80 | 5.81% | 5,325,917 |
| Aug 3, 2026 | 54.78 | 56.30 | 49.50 | 49.90 | 49.90 | -8.88% | 4,906,793 |
| Jul 31, 2026 | 58.20 | 60.18 | 54.50 | 54.76 | 54.76 | 4.56% | 5,546,600 |
| Jul 30, 2026 | 58.00 | 58.21 | 51.12 | 52.37 | 52.37 | -9.25% | 5,951,200 |
| Jul 29, 2026 | 60.06 | 60.30 | 54.05 | 57.71 | 57.71 | -3.91% | 5,015,387 |
| Jul 28, 2026 | 63.29 | 65.45 | 59.30 | 60.06 | 60.06 | -8.02% | 3,197,854 |
| Jul 27, 2026 | 61.00 | 65.40 | 59.06 | 65.30 | 65.30 | 6.33% | 3,371,513 |
| Jul 24, 2026 | 61.73 | 63.84 | 60.12 | 61.41 | 61.41 | -1.93% | 3,437,715 |
| Jul 23, 2026 | 65.59 | 67.00 | 61.20 | 62.62 | 62.62 | -4.53% | 4,928,792 |
| Jul 22, 2026 | 68.68 | 73.59 | 65.30 | 65.59 | 65.59 | -6.47% | 6,489,859 |
| Jul 21, 2026 | 67.26 | 72.00 | 57.81 | 70.13 | 70.13 | 6.35% | 11,028,636 |
| Jul 20, 2026 | 66.63 | 73.58 | 64.30 | 65.94 | 65.94 | 1.24% | 11,649,976 |
| Jul 17, 2026 | 69.78 | 71.49 | 63.88 | 65.13 | 65.13 | -7.59% | 6,115,249 |
| Jul 16, 2026 | 76.27 | 77.48 | 69.80 | 70.48 | 70.48 | -9.81% | 5,774,600 |
| Jul 15, 2026 | 84.20 | 85.85 | 77.51 | 78.15 | 78.15 | -7.23% | 4,336,000 |
| Jul 14, 2026 | 78.75 | 84.44 | 75.94 | 84.24 | 84.24 | 8.33% | 6,307,288 |
| Jul 13, 2026 | 92.11 | 93.79 | 77.26 | 77.76 | 77.76 | -16.39% | 8,640,213 |
| Jul 10, 2026 | 92.88 | 99.50 | 89.00 | 93.00 | 93.00 | - | 8,030,536 |
| Jul 9, 2026 | 92.00 | 95.48 | 85.00 | 93.00 | 93.00 | 1.75% | 8,925,017 |
| Jul 8, 2026 | 99.25 | 101.00 | 89.50 | 91.40 | 91.40 | -7.86% | 7,209,158 |
| Jul 7, 2026 | 96.94 | 103.96 | 95.20 | 99.20 | 99.20 | 6.89% | 10,608,291 |
| Jul 6, 2026 | 97.72 | 99.59 | 89.92 | 92.81 | 92.81 | -4.81% | 6,972,597 |