Nanjing Wavelength Opto-Electronic Science & Technology Co.,Ltd. (SHE:301421)
China · Delayed Price · Currency is CNY 77.04
-0.38 (-0.49%)
Sep 2, 2026, 4:00 PM EDT
SHE:301421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 76.26 | 78.43 | 75.20 | 77.04 | 77.04 | -0.49% | 3,058,957 |
| Sep 1, 2026 | 80.91 | 82.41 | 77.00 | 77.42 | 77.42 | -3.68% | 3,301,419 |
| Aug 31, 2026 | 77.00 | 80.49 | 77.00 | 80.38 | 80.38 | 1.77% | 2,983,610 |
| Aug 28, 2026 | 79.59 | 82.27 | 78.88 | 78.98 | 78.98 | -1.09% | 3,513,371 |
| Aug 27, 2026 | 75.88 | 80.48 | 75.55 | 79.85 | 79.85 | 5.07% | 3,516,719 |
| Aug 26, 2026 | 76.00 | 77.50 | 74.51 | 76.00 | 76.00 | -0.56% | 3,023,110 |
| Aug 25, 2026 | 75.55 | 76.96 | 72.85 | 76.43 | 76.43 | -0.16% | 3,417,820 |
| Aug 24, 2026 | 78.00 | 78.00 | 74.61 | 76.55 | 76.55 | -0.33% | 4,390,093 |
| Aug 21, 2026 | 76.24 | 78.87 | 74.47 | 76.80 | 76.80 | 0.33% | 3,756,652 |
| Aug 20, 2026 | 78.48 | 78.51 | 75.63 | 76.55 | 76.55 | -0.33% | 3,638,557 |
| Aug 19, 2026 | 79.79 | 81.34 | 76.36 | 76.80 | 76.80 | -6.97% | 5,116,329 |
| Aug 18, 2026 | 82.01 | 84.34 | 80.88 | 82.55 | 82.55 | -0.10% | 5,442,437 |
| Aug 17, 2026 | 81.39 | 82.63 | 80.25 | 82.63 | 82.63 | 2.54% | 4,665,528 |
| Aug 14, 2026 | 80.12 | 80.88 | 78.70 | 80.58 | 80.58 | 1.60% | 4,347,059 |
| Aug 13, 2026 | 83.00 | 83.12 | 79.19 | 79.31 | 79.31 | -2.88% | 6,040,316 |
| Aug 12, 2026 | 78.99 | 82.58 | 78.56 | 81.66 | 81.66 | 4.32% | 7,076,545 |
| Aug 11, 2026 | 78.00 | 80.00 | 76.66 | 78.28 | 78.28 | -0.41% | 5,340,998 |
| Aug 10, 2026 | 77.98 | 78.75 | 76.20 | 78.60 | 78.60 | 1.41% | 6,553,916 |
| Aug 7, 2026 | 74.91 | 78.11 | 73.71 | 77.51 | 77.51 | 3.25% | 7,876,710 |
| Aug 6, 2026 | 70.95 | 75.50 | 70.81 | 75.07 | 75.07 | 3.09% | 8,740,000 |
| Aug 5, 2026 | 67.00 | 72.97 | 66.66 | 72.82 | 72.82 | 6.81% | 9,148,782 |
| Aug 4, 2026 | 64.30 | 68.47 | 62.60 | 68.18 | 68.18 | 8.43% | 8,754,775 |
| Aug 3, 2026 | 66.56 | 66.83 | 62.33 | 62.88 | 62.88 | -6.71% | 7,841,974 |
| Jul 31, 2026 | 71.00 | 72.30 | 67.13 | 67.40 | 67.40 | 1.08% | 10,753,466 |
| Jul 30, 2026 | 70.41 | 75.27 | 66.61 | 66.68 | 66.68 | -11.45% | 12,075,102 |
| Jul 29, 2026 | 81.30 | 81.30 | 71.00 | 75.30 | 75.30 | -8.30% | 15,970,498 |
| Jul 28, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 20.01% | 4,511,647 |
| Jul 27, 2026 | 66.16 | 68.44 | 63.98 | 68.43 | 68.43 | 3.17% | 5,313,623 |
| Jul 24, 2026 | 66.41 | 68.20 | 65.12 | 66.33 | 66.33 | -1.12% | 4,566,596 |
| Jul 23, 2026 | 68.30 | 69.01 | 65.80 | 67.08 | 67.08 | -1.79% | 5,145,986 |
| Jul 22, 2026 | 70.27 | 71.75 | 67.30 | 68.30 | 68.30 | -2.76% | 9,371,798 |
| Jul 21, 2026 | 61.05 | 70.24 | 57.01 | 70.24 | 70.24 | 20.01% | 9,364,116 |
| Jul 20, 2026 | 69.01 | 70.08 | 56.78 | 58.53 | 58.53 | -13.02% | 7,343,956 |
| Jul 17, 2026 | 75.89 | 77.00 | 67.02 | 67.29 | 67.29 | -12.67% | 5,768,538 |
| Jul 16, 2026 | 80.90 | 82.36 | 76.45 | 77.05 | 77.05 | -7.59% | 5,842,655 |
| Jul 15, 2026 | 92.90 | 93.90 | 82.59 | 83.38 | 83.38 | -9.15% | 6,357,956 |
| Jul 14, 2026 | 97.60 | 97.65 | 87.58 | 91.78 | 91.78 | -2.05% | 6,179,047 |
| Jul 13, 2026 | 103.16 | 105.00 | 93.20 | 93.70 | 93.70 | -9.84% | 6,499,738 |
| Jul 10, 2026 | 102.14 | 116.69 | 100.80 | 103.93 | 103.93 | 2.09% | 10,827,962 |
| Jul 9, 2026 | 98.00 | 101.80 | 94.81 | 101.80 | 101.80 | 4.18% | 6,473,356 |
| Jul 8, 2026 | 98.36 | 101.08 | 93.00 | 97.72 | 97.72 | -0.13% | 5,460,673 |
| Jul 7, 2026 | 101.15 | 101.18 | 95.71 | 97.85 | 97.85 | -3.31% | 4,820,580 |
| Jul 6, 2026 | 108.00 | 109.99 | 99.17 | 101.20 | 101.20 | -5.01% | 6,674,669 |
| Jul 3, 2026 | 113.36 | 115.03 | 106.20 | 106.54 | 106.54 | -5.09% | 7,043,684 |
| Jul 2, 2026 | 114.68 | 117.00 | 110.00 | 112.25 | 112.25 | -7.23% | 10,607,083 |
| Jul 1, 2026 | 105.62 | 124.26 | 104.95 | 121.00 | 121.00 | 16.85% | 19,306,269 |
| Jun 30, 2026 | 90.68 | 104.00 | 89.80 | 103.55 | 103.55 | 14.53% | 12,491,380 |
| Jun 29, 2026 | 91.90 | 95.39 | 85.58 | 90.41 | 90.41 | -2.72% | 9,103,120 |
| Jun 26, 2026 | 86.13 | 96.00 | 85.80 | 92.94 | 92.94 | 6.10% | 11,233,540 |
| Jun 25, 2026 | 91.39 | 91.50 | 87.27 | 87.60 | 87.60 | -4.70% | 7,259,471 |