Sichuan Huiyuan Optical Communications Co., Ltd. Class A 000586

SZSE · China · Producer Manufacturing

CNY 12.51-0.26 (-2.04%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.51	-2.04%	CNY 12.89	CNY 13.00	CNY 12.47	4.72M
2026-09-29	CNY 12.77	+0.39%	CNY 12.64	CNY 12.95	CNY 12.49	5.97M
2026-09-28	CNY 12.72	-5.15%	CNY 13.37	CNY 13.39	CNY 12.41	8.50M
2026-09-24	CNY 13.41	-1.54%	CNY 13.62	CNY 13.73	CNY 13.36	4.57M
2026-09-23	CNY 13.62	-1.87%	CNY 13.93	CNY 13.96	CNY 13.50	5.42M
2026-09-22	CNY 13.88	-2.05%	CNY 14.44	CNY 14.44	CNY 13.83	7.10M
2026-09-21	CNY 14.17	+4.04%	CNY 13.80	CNY 14.55	CNY 13.70	12.85M
2026-09-18	CNY 13.62	-2.01%	CNY 14.12	CNY 14.20	CNY 13.53	8.81M
2026-09-17	CNY 13.90	-2.66%	CNY 14.40	CNY 14.40	CNY 13.87	7.67M
2026-09-16	CNY 14.28	+5.70%	CNY 13.44	CNY 14.39	CNY 13.37	13.86M
2026-09-15	CNY 13.51	-4.25%	CNY 14.11	CNY 14.23	CNY 13.49	11.61M
2026-09-14	CNY 14.11	-1.19%	CNY 14.20	CNY 14.44	CNY 13.60	14.33M
2026-09-11	CNY 14.28	+0.99%	CNY 14.07	CNY 14.88	CNY 13.98	22.35M
2026-09-10	CNY 14.14	-4.01%	CNY 14.13	CNY 14.40	CNY 13.95	18.64M
2026-09-09	CNY 14.73	+6.66%	CNY 13.98	CNY 15.19	CNY 13.85	23.85M
2026-09-08	CNY 13.81	+0.66%	CNY 13.70	CNY 13.98	CNY 13.61	5.72M
2026-09-07	CNY 13.72	+1.93%	CNY 13.39	CNY 13.79	CNY 13.39	4.79M
2026-09-04	CNY 13.46	-1.17%	CNY 13.72	CNY 14.04	CNY 13.31	5.98M
2026-09-03	CNY 13.62	-1.02%	CNY 13.84	CNY 13.94	CNY 13.53	5.45M
2026-09-02	CNY 13.76	-0.51%	CNY 13.61	CNY 13.89	CNY 13.59	6.96M
2026-09-01	CNY 13.83	+0.95%	CNY 13.60	CNY 14.05	CNY 13.48	11.21M
2026-08-31	CNY 13.70	-0.51%	CNY 13.41	CNY 14.11	CNY 13.38	11.26M
2026-08-28	CNY 13.77	-4.44%	CNY 14.49	CNY 14.50	CNY 13.72	24.58M
2026-08-27	CNY 14.41	+10.00%	CNY 13.09	CNY 14.41	CNY 13.04	10.46M
2026-08-26	CNY 13.10	+1.24%	CNY 12.87	CNY 13.35	CNY 12.67	8.68M
2026-08-25	CNY 12.94	+1.57%	CNY 12.58	CNY 13.07	CNY 12.32	7.39M
2026-08-24	CNY 12.74	+1.27%	CNY 12.70	CNY 13.09	CNY 12.50	6.08M
2026-08-21	CNY 12.58	+0.56%	CNY 12.51	CNY 12.72	CNY 12.27	3.49M
2026-08-20	CNY 12.51	+3.13%	CNY 12.37	CNY 12.59	CNY 12.10	3.90M
2026-08-19	CNY 12.13	-6.26%	CNY 12.71	CNY 12.73	CNY 12.05	5.46M
2026-08-18	CNY 12.94	+1.33%	CNY 12.77	CNY 13.03	CNY 12.46	5.51M
2026-08-17	CNY 12.77	+2.08%	CNY 12.51	CNY 12.81	CNY 12.39	5.31M
2026-08-14	CNY 12.51	+1.21%	CNY 12.37	CNY 12.64	CNY 12.20	6.36M
2026-08-13	CNY 12.36	-2.45%	CNY 12.80	CNY 12.90	CNY 12.30	6.62M
2026-08-12	CNY 12.67	+2.84%	CNY 12.32	CNY 12.78	CNY 12.25	6.63M
2026-08-11	CNY 12.32	+1.57%	CNY 12.13	CNY 12.52	CNY 11.90	5.97M
2026-08-10	CNY 12.13	+1.85%	CNY 11.91	CNY 12.14	CNY 11.68	4.43M
2026-08-07	CNY 11.91	-0.08%	CNY 11.96	CNY 11.99	CNY 11.53	5.59M
2026-08-06	CNY 11.92	+2.23%	CNY 11.49	CNY 11.95	CNY 11.49	5.80M
2026-08-05	CNY 11.66	+2.73%	CNY 11.23	CNY 11.67	CNY 11.23	6.27M
2026-08-04	CNY 11.35	+2.53%	CNY 11.11	CNY 11.46	CNY 11.11	5.19M
2026-08-03	CNY 11.07	+3.94%	CNY 10.66	CNY 11.07	CNY 10.58	6.21M
2026-07-31	CNY 10.65	+3.50%	CNY 10.44	CNY 10.83	CNY 10.44	6.29M
2026-07-30	CNY 10.29	-2.92%	CNY 10.55	CNY 10.75	CNY 10.17	5.74M
2026-07-29	CNY 10.60	+0.57%	CNY 10.59	CNY 10.68	CNY 10.26	7.05M
2026-07-28	CNY 10.54	-1.31%	CNY 10.63	CNY 10.95	CNY 10.50	5.37M
2026-07-27	CNY 10.68	+4.50%	CNY 10.09	CNY 10.69	CNY 10.09	4.63M
2026-07-24	CNY 10.22	-3.40%	CNY 10.57	CNY 10.60	CNY 10.13	4.52M
2026-07-23	CNY 10.58	+4.24%	CNY 10.09	CNY 10.61	CNY 10.09	6.23M
2026-07-22	CNY 10.15	-1.07%	CNY 10.14	CNY 10.50	CNY 9.98	6.48M
2026-07-21	CNY 10.26	-0.68%	CNY 10.26	CNY 10.44	CNY 9.30	10.66M
2026-07-20	CNY 10.33	-4.70%	CNY 11.03	CNY 11.47	CNY 10.17	8.57M
2026-07-17	CNY 10.84	-8.14%	CNY 11.68	CNY 11.86	CNY 10.73	7.71M
2026-07-16	CNY 11.80	+0.85%	CNY 11.53	CNY 12.02	CNY 11.37	6.00M
2026-07-15	CNY 11.70	-0.51%	CNY 11.65	CNY 12.08	CNY 11.58	5.47M
2026-07-14	CNY 11.76	+2.89%	CNY 11.56	CNY 11.78	CNY 11.23	6.65M
2026-07-13	CNY 11.43	-6.92%	CNY 12.19	CNY 12.39	CNY 11.41	5.62M
2026-07-10	CNY 12.28	-2.23%	CNY 12.46	CNY 12.73	CNY 12.23	7.22M
2026-07-09	CNY 12.56	+2.95%	CNY 12.12	CNY 12.56	CNY 11.78	8.36M
2026-07-08	CNY 12.20	+0.08%	CNY 12.20	CNY 12.43	CNY 11.77	6.53M
2026-07-07	CNY 12.19	-5.14%	CNY 12.79	CNY 12.87	CNY 12.00	7.15M
2026-07-06	CNY 12.85	-3.17%	CNY 13.33	CNY 13.66	CNY 12.67	6.59M
2026-07-03	CNY 13.27	+0.23%	CNY 13.24	CNY 13.48	CNY 13.16	5.84M
2026-07-02	CNY 13.24	+0.08%	CNY 13.07	CNY 13.85	CNY 12.97	9.10M
2026-07-01	CNY 13.23	+0.15%	CNY 13.37	CNY 13.41	CNY 12.89	7.78M
2026-06-30	CNY 13.21	+1.85%	CNY 12.89	CNY 13.37	CNY 12.81	6.88M
2026-06-29	CNY 12.97	-3.71%	CNY 13.34	CNY 13.52	CNY 12.56	10.60M
2026-06-26	CNY 13.47	-6.39%	CNY 14.22	CNY 14.28	CNY 13.37	8.73M
2026-06-25	CNY 14.39	-3.16%	CNY 14.95	CNY 15.20	CNY 14.26	9.20M
2026-06-24	CNY 14.86	-2.75%	CNY 15.00	CNY 15.54	CNY 14.51	8.16M
2026-06-23	CNY 15.28	+0.13%	CNY 15.10	CNY 15.80	CNY 15.00	9.01M
2026-06-22	CNY 15.26	0.00%	CNY 15.58	CNY 15.68	CNY 14.80	8.54M
2026-06-18	CNY 15.26	-1.48%	CNY 15.50	CNY 15.63	CNY 15.14	7.43M
2026-06-17	CNY 15.49	-1.78%	CNY 15.41	CNY 15.70	CNY 15.28	8.10M
2026-06-16	CNY 15.77	+3.55%	CNY 15.25	CNY 15.86	CNY 14.86	11.38M
2026-06-15	CNY 15.23	+5.62%	CNY 14.80	CNY 15.23	CNY 14.51	8.95M
2026-06-12	CNY 14.42	-1.17%	CNY 14.90	CNY 14.90	CNY 14.37	7.36M
2026-06-11	CNY 14.59	-2.47%	CNY 14.96	CNY 15.28	CNY 14.32	8.23M
2026-06-10	CNY 14.96	-4.77%	CNY 15.45	CNY 15.61	CNY 14.80	8.75M
2026-06-09	CNY 15.71	+0.71%	CNY 15.92	CNY 16.08	CNY 15.32	9.28M
2026-06-08	CNY 15.60	-4.35%	CNY 16.00	CNY 16.39	CNY 15.46	11.37M
2026-06-05	CNY 16.31	-1.81%	CNY 16.90	CNY 17.10	CNY 16.29	14.12M
2026-06-04	CNY 16.61	+0.36%	CNY 16.58	CNY 17.80	CNY 16.58	17.56M
2026-06-03	CNY 16.55	-1.14%	CNY 16.72	CNY 17.20	CNY 16.41	23.14M
2026-06-02	CNY 16.74	+9.99%	CNY 14.50	CNY 16.74	CNY 14.50	21.67M
2026-06-01	CNY 15.22	-9.99%	CNY 15.22	CNY 15.22	CNY 15.22	2.42M
2026-05-29	CNY 16.91	-2.70%	CNY 17.34	CNY 17.67	CNY 16.86	10.70M
2026-05-28	CNY 17.38	+1.82%	CNY 16.93	CNY 17.44	CNY 16.77	10.28M
2026-05-27	CNY 17.07	-3.78%	CNY 17.63	CNY 18.10	CNY 16.90	13.55M
2026-05-26	CNY 17.74	-1.39%	CNY 17.92	CNY 19.20	CNY 17.52	18.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.51	-2.04%	CNY 12.89	CNY 13.00	CNY 12.47	4.72M
2026-09-29	CNY 12.77	+0.39%	CNY 12.64	CNY 12.95	CNY 12.49	5.97M
2026-09-28	CNY 12.72	-5.15%	CNY 13.37	CNY 13.39	CNY 12.41	8.50M
2026-09-24	CNY 13.41	-1.54%	CNY 13.62	CNY 13.73	CNY 13.36	4.57M
2026-09-23	CNY 13.62	-1.87%	CNY 13.93	CNY 13.96	CNY 13.50	5.42M
2026-09-22	CNY 13.88	-2.05%	CNY 14.44	CNY 14.44	CNY 13.83	7.10M
2026-09-21	CNY 14.17	+4.04%	CNY 13.80	CNY 14.55	CNY 13.70	12.85M
2026-09-18	CNY 13.62	-2.01%	CNY 14.12	CNY 14.20	CNY 13.53	8.81M
2026-09-17	CNY 13.90	-2.66%	CNY 14.40	CNY 14.40	CNY 13.87	7.67M
2026-09-16	CNY 14.28	+5.70%	CNY 13.44	CNY 14.39	CNY 13.37	13.86M
2026-09-15	CNY 13.51	-4.25%	CNY 14.11	CNY 14.23	CNY 13.49	11.61M
2026-09-14	CNY 14.11	-1.19%	CNY 14.20	CNY 14.44	CNY 13.60	14.33M
2026-09-11	CNY 14.28	+0.99%	CNY 14.07	CNY 14.88	CNY 13.98	22.35M
2026-09-10	CNY 14.14	-4.01%	CNY 14.13	CNY 14.40	CNY 13.95	18.64M
2026-09-09	CNY 14.73	+6.66%	CNY 13.98	CNY 15.19	CNY 13.85	23.85M
2026-09-08	CNY 13.81	+0.66%	CNY 13.70	CNY 13.98	CNY 13.61	5.72M
2026-09-07	CNY 13.72	+1.93%	CNY 13.39	CNY 13.79	CNY 13.39	4.79M
2026-09-04	CNY 13.46	-1.17%	CNY 13.72	CNY 14.04	CNY 13.31	5.98M
2026-09-03	CNY 13.62	-1.02%	CNY 13.84	CNY 13.94	CNY 13.53	5.45M
2026-09-02	CNY 13.76	-0.51%	CNY 13.61	CNY 13.89	CNY 13.59	6.96M
2026-09-01	CNY 13.83	+0.95%	CNY 13.60	CNY 14.05	CNY 13.48	11.21M
2026-08-31	CNY 13.70	-0.51%	CNY 13.41	CNY 14.11	CNY 13.38	11.26M
2026-08-28	CNY 13.77	-4.44%	CNY 14.49	CNY 14.50	CNY 13.72	24.58M
2026-08-27	CNY 14.41	+10.00%	CNY 13.09	CNY 14.41	CNY 13.04	10.46M
2026-08-26	CNY 13.10	+1.24%	CNY 12.87	CNY 13.35	CNY 12.67	8.68M
2026-08-25	CNY 12.94	+1.57%	CNY 12.58	CNY 13.07	CNY 12.32	7.39M
2026-08-24	CNY 12.74	+1.27%	CNY 12.70	CNY 13.09	CNY 12.50	6.08M
2026-08-21	CNY 12.58	+0.56%	CNY 12.51	CNY 12.72	CNY 12.27	3.49M
2026-08-20	CNY 12.51	+3.13%	CNY 12.37	CNY 12.59	CNY 12.10	3.90M
2026-08-19	CNY 12.13	-6.26%	CNY 12.71	CNY 12.73	CNY 12.05	5.46M
2026-08-18	CNY 12.94	+1.33%	CNY 12.77	CNY 13.03	CNY 12.46	5.51M
2026-08-17	CNY 12.77	+2.08%	CNY 12.51	CNY 12.81	CNY 12.39	5.31M
2026-08-14	CNY 12.51	+1.21%	CNY 12.37	CNY 12.64	CNY 12.20	6.36M
2026-08-13	CNY 12.36	-2.45%	CNY 12.80	CNY 12.90	CNY 12.30	6.62M
2026-08-12	CNY 12.67	+2.84%	CNY 12.32	CNY 12.78	CNY 12.25	6.63M
2026-08-11	CNY 12.32	+1.57%	CNY 12.13	CNY 12.52	CNY 11.90	5.97M
2026-08-10	CNY 12.13	+1.85%	CNY 11.91	CNY 12.14	CNY 11.68	4.43M
2026-08-07	CNY 11.91	-0.08%	CNY 11.96	CNY 11.99	CNY 11.53	5.59M
2026-08-06	CNY 11.92	+2.23%	CNY 11.49	CNY 11.95	CNY 11.49	5.80M
2026-08-05	CNY 11.66	+2.73%	CNY 11.23	CNY 11.67	CNY 11.23	6.27M
2026-08-04	CNY 11.35	+2.53%	CNY 11.11	CNY 11.46	CNY 11.11	5.19M
2026-08-03	CNY 11.07	+3.94%	CNY 10.66	CNY 11.07	CNY 10.58	6.21M
2026-07-31	CNY 10.65	+3.50%	CNY 10.44	CNY 10.83	CNY 10.44	6.29M
2026-07-30	CNY 10.29	-2.92%	CNY 10.55	CNY 10.75	CNY 10.17	5.74M
2026-07-29	CNY 10.60	+0.57%	CNY 10.59	CNY 10.68	CNY 10.26	7.05M
2026-07-28	CNY 10.54	-1.31%	CNY 10.63	CNY 10.95	CNY 10.50	5.37M
2026-07-27	CNY 10.68	+4.50%	CNY 10.09	CNY 10.69	CNY 10.09	4.63M
2026-07-24	CNY 10.22	-3.40%	CNY 10.57	CNY 10.60	CNY 10.13	4.52M
2026-07-23	CNY 10.58	+4.24%	CNY 10.09	CNY 10.61	CNY 10.09	6.23M
2026-07-22	CNY 10.15	-1.07%	CNY 10.14	CNY 10.50	CNY 9.98	6.48M
2026-07-21	CNY 10.26	-0.68%	CNY 10.26	CNY 10.44	CNY 9.30	10.66M
2026-07-20	CNY 10.33	-4.70%	CNY 11.03	CNY 11.47	CNY 10.17	8.57M
2026-07-17	CNY 10.84	-8.14%	CNY 11.68	CNY 11.86	CNY 10.73	7.71M
2026-07-16	CNY 11.80	+0.85%	CNY 11.53	CNY 12.02	CNY 11.37	6.00M
2026-07-15	CNY 11.70	-0.51%	CNY 11.65	CNY 12.08	CNY 11.58	5.47M
2026-07-14	CNY 11.76	+2.89%	CNY 11.56	CNY 11.78	CNY 11.23	6.65M
2026-07-13	CNY 11.43	-6.92%	CNY 12.19	CNY 12.39	CNY 11.41	5.62M
2026-07-10	CNY 12.28	-2.23%	CNY 12.46	CNY 12.73	CNY 12.23	7.22M
2026-07-09	CNY 12.56	+2.95%	CNY 12.12	CNY 12.56	CNY 11.78	8.36M
2026-07-08	CNY 12.20	+0.08%	CNY 12.20	CNY 12.43	CNY 11.77	6.53M
2026-07-07	CNY 12.19	-5.14%	CNY 12.79	CNY 12.87	CNY 12.00	7.15M
2026-07-06	CNY 12.85	-3.17%	CNY 13.33	CNY 13.66	CNY 12.67	6.59M
2026-07-03	CNY 13.27	+0.23%	CNY 13.24	CNY 13.48	CNY 13.16	5.84M
2026-07-02	CNY 13.24	+0.08%	CNY 13.07	CNY 13.85	CNY 12.97	9.10M
2026-07-01	CNY 13.23	+0.15%	CNY 13.37	CNY 13.41	CNY 12.89	7.78M
2026-06-30	CNY 13.21	+1.85%	CNY 12.89	CNY 13.37	CNY 12.81	6.88M
2026-06-29	CNY 12.97	-3.71%	CNY 13.34	CNY 13.52	CNY 12.56	10.60M
2026-06-26	CNY 13.47	-6.39%	CNY 14.22	CNY 14.28	CNY 13.37	8.73M
2026-06-25	CNY 14.39	-3.16%	CNY 14.95	CNY 15.20	CNY 14.26	9.20M
2026-06-24	CNY 14.86	-2.75%	CNY 15.00	CNY 15.54	CNY 14.51	8.16M
2026-06-23	CNY 15.28	+0.13%	CNY 15.10	CNY 15.80	CNY 15.00	9.01M
2026-06-22	CNY 15.26	0.00%	CNY 15.58	CNY 15.68	CNY 14.80	8.54M
2026-06-18	CNY 15.26	-1.48%	CNY 15.50	CNY 15.63	CNY 15.14	7.43M
2026-06-17	CNY 15.49	-1.78%	CNY 15.41	CNY 15.70	CNY 15.28	8.10M
2026-06-16	CNY 15.77	+3.55%	CNY 15.25	CNY 15.86	CNY 14.86	11.38M
2026-06-15	CNY 15.23	+5.62%	CNY 14.80	CNY 15.23	CNY 14.51	8.95M
2026-06-12	CNY 14.42	-1.17%	CNY 14.90	CNY 14.90	CNY 14.37	7.36M
2026-06-11	CNY 14.59	-2.47%	CNY 14.96	CNY 15.28	CNY 14.32	8.23M
2026-06-10	CNY 14.96	-4.77%	CNY 15.45	CNY 15.61	CNY 14.80	8.75M
2026-06-09	CNY 15.71	+0.71%	CNY 15.92	CNY 16.08	CNY 15.32	9.28M
2026-06-08	CNY 15.60	-4.35%	CNY 16.00	CNY 16.39	CNY 15.46	11.37M
2026-06-05	CNY 16.31	-1.81%	CNY 16.90	CNY 17.10	CNY 16.29	14.12M
2026-06-04	CNY 16.61	+0.36%	CNY 16.58	CNY 17.80	CNY 16.58	17.56M
2026-06-03	CNY 16.55	-1.14%	CNY 16.72	CNY 17.20	CNY 16.41	23.14M
2026-06-02	CNY 16.74	+9.99%	CNY 14.50	CNY 16.74	CNY 14.50	21.67M
2026-06-01	CNY 15.22	-9.99%	CNY 15.22	CNY 15.22	CNY 15.22	2.42M
2026-05-29	CNY 16.91	-2.70%	CNY 17.34	CNY 17.67	CNY 16.86	10.70M
2026-05-28	CNY 17.38	+1.82%	CNY 16.93	CNY 17.44	CNY 16.77	10.28M
2026-05-27	CNY 17.07	-3.78%	CNY 17.63	CNY 18.10	CNY 16.90	13.55M
2026-05-26	CNY 17.74	-1.39%	CNY 17.92	CNY 19.20	CNY 17.52	18.24M