Jonhon Optronic Technology Co., Ltd. Class A 002179
SZSE · China · Electronic Technology
CNY 33.33+0.43 (+1.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.33 | +1.31% | CNY 33.30 | CNY 33.85 | CNY 33.08 | 16.69M |
| 2026-09-29 | CNY 32.90 | -1.11% | CNY 33.27 | CNY 33.39 | CNY 32.78 | 16.22M |
| 2026-09-28 | CNY 33.27 | -2.83% | CNY 34.24 | CNY 34.25 | CNY 32.87 | 22.43M |
| 2026-09-24 | CNY 34.24 | -1.52% | CNY 34.60 | CNY 34.87 | CNY 34.22 | 12.33M |
| 2026-09-23 | CNY 34.77 | -1.17% | CNY 35.18 | CNY 35.22 | CNY 34.75 | 13.36M |
| 2026-09-22 | CNY 35.18 | -1.26% | CNY 36.00 | CNY 36.25 | CNY 35.11 | 16.75M |
| 2026-09-21 | CNY 35.63 | +0.31% | CNY 35.52 | CNY 36.08 | CNY 35.31 | 20.41M |
| 2026-09-18 | CNY 35.52 | +2.13% | CNY 35.00 | CNY 35.59 | CNY 34.99 | 28.50M |
| 2026-09-17 | CNY 34.78 | -0.17% | CNY 34.69 | CNY 35.44 | CNY 34.60 | 14.78M |
| 2026-09-16 | CNY 34.84 | +0.46% | CNY 34.68 | CNY 35.08 | CNY 34.35 | 16.67M |
| 2026-09-15 | CNY 34.68 | +1.46% | CNY 34.01 | CNY 35.15 | CNY 34.00 | 19.51M |
| 2026-09-14 | CNY 34.18 | -2.95% | CNY 35.19 | CNY 35.25 | CNY 34.00 | 22.88M |
| 2026-09-11 | CNY 35.22 | +1.12% | CNY 34.52 | CNY 36.08 | CNY 34.48 | 28.82M |
| 2026-09-10 | CNY 34.83 | +0.66% | CNY 34.40 | CNY 35.05 | CNY 34.17 | 18.06M |
| 2026-09-09 | CNY 34.60 | +1.73% | CNY 34.05 | CNY 34.74 | CNY 33.97 | 17.73M |
| 2026-09-08 | CNY 34.01 | -0.41% | CNY 34.14 | CNY 34.30 | CNY 33.96 | 10.86M |
| 2026-09-07 | CNY 34.15 | -0.20% | CNY 34.25 | CNY 34.39 | CNY 33.89 | 15.34M |
| 2026-09-04 | CNY 34.22 | -1.21% | CNY 34.78 | CNY 34.88 | CNY 34.07 | 15.97M |
| 2026-09-03 | CNY 34.64 | +0.93% | CNY 34.51 | CNY 34.78 | CNY 34.23 | 11.93M |
| 2026-09-02 | CNY 34.32 | -1.66% | CNY 34.56 | CNY 34.66 | CNY 34.00 | 17.47M |
| 2026-09-01 | CNY 34.90 | -0.99% | CNY 35.24 | CNY 35.24 | CNY 34.81 | 13.93M |
| 2026-08-31 | CNY 35.25 | +0.20% | CNY 34.92 | CNY 35.30 | CNY 34.56 | 16.64M |
| 2026-08-28 | CNY 35.18 | -0.90% | CNY 35.31 | CNY 35.78 | CNY 35.10 | 20.35M |
| 2026-08-27 | CNY 35.50 | +6.38% | CNY 34.99 | CNY 35.66 | CNY 34.25 | 45.31M |
| 2026-08-26 | CNY 33.37 | 0.00% | CNY 33.48 | CNY 33.68 | CNY 33.25 | 14.93M |
| 2026-08-25 | CNY 33.37 | +1.09% | CNY 32.87 | CNY 33.92 | CNY 32.37 | 21.52M |
| 2026-08-24 | CNY 33.01 | -4.10% | CNY 34.50 | CNY 34.99 | CNY 32.70 | 30.92M |
| 2026-08-21 | CNY 34.42 | +0.67% | CNY 34.03 | CNY 34.60 | CNY 33.88 | 12.76M |
| 2026-08-20 | CNY 34.19 | -0.55% | CNY 34.74 | CNY 34.78 | CNY 34.05 | 15.36M |
| 2026-08-19 | CNY 34.38 | -3.72% | CNY 35.42 | CNY 35.58 | CNY 34.35 | 26.44M |
| 2026-08-18 | CNY 35.71 | -0.31% | CNY 35.62 | CNY 36.03 | CNY 35.14 | 21.55M |
| 2026-08-17 | CNY 35.82 | -0.72% | CNY 36.01 | CNY 36.02 | CNY 35.12 | 27.51M |
| 2026-08-14 | CNY 36.08 | +1.72% | CNY 35.85 | CNY 37.24 | CNY 35.60 | 27.65M |
| 2026-08-13 | CNY 35.47 | -0.03% | CNY 35.78 | CNY 36.28 | CNY 35.41 | 24.89M |
| 2026-08-12 | CNY 35.48 | +0.85% | CNY 35.06 | CNY 35.76 | CNY 34.95 | 14.94M |
| 2026-08-11 | CNY 35.18 | -0.90% | CNY 35.16 | CNY 35.51 | CNY 34.80 | 17.44M |
| 2026-08-10 | CNY 35.50 | +0.11% | CNY 35.46 | CNY 35.99 | CNY 35.03 | 22.38M |
| 2026-08-07 | CNY 35.46 | +2.28% | CNY 34.61 | CNY 35.74 | CNY 34.35 | 35.42M |
| 2026-08-06 | CNY 34.67 | -0.23% | CNY 34.45 | CNY 34.88 | CNY 33.90 | 31.27M |
| 2026-08-05 | CNY 34.75 | +0.99% | CNY 34.05 | CNY 35.22 | CNY 33.94 | 37.23M |
| 2026-08-04 | CNY 34.41 | +1.00% | CNY 34.09 | CNY 34.60 | CNY 34.08 | 26.22M |
| 2026-08-03 | CNY 34.07 | +0.09% | CNY 33.70 | CNY 34.16 | CNY 33.68 | 16.14M |
| 2026-07-31 | CNY 34.04 | +1.98% | CNY 34.43 | CNY 34.58 | CNY 33.85 | 29.56M |
| 2026-07-30 | CNY 33.38 | -0.86% | CNY 33.33 | CNY 33.82 | CNY 32.85 | 26.45M |
| 2026-07-29 | CNY 33.67 | +2.31% | CNY 32.91 | CNY 33.69 | CNY 32.72 | 23.05M |
| 2026-07-28 | CNY 32.91 | -3.43% | CNY 33.57 | CNY 33.74 | CNY 32.85 | 22.17M |
| 2026-07-27 | CNY 34.08 | +2.25% | CNY 33.52 | CNY 34.10 | CNY 33.34 | 22.23M |
| 2026-07-24 | CNY 33.33 | -2.26% | CNY 33.78 | CNY 33.99 | CNY 33.30 | 16.69M |
| 2026-07-23 | CNY 34.10 | -0.61% | CNY 34.31 | CNY 34.40 | CNY 33.73 | 21.28M |
| 2026-07-22 | CNY 34.31 | +0.70% | CNY 33.87 | CNY 34.83 | CNY 33.67 | 36.03M |
| 2026-07-21 | CNY 34.07 | +5.58% | CNY 32.41 | CNY 34.15 | CNY 31.90 | 44.07M |
| 2026-07-20 | CNY 32.27 | -1.31% | CNY 33.50 | CNY 33.68 | CNY 31.88 | 38.66M |
| 2026-07-17 | CNY 32.70 | -3.85% | CNY 33.90 | CNY 34.23 | CNY 32.50 | 35.17M |
| 2026-07-16 | CNY 34.01 | -2.61% | CNY 34.40 | CNY 35.03 | CNY 33.80 | 36.04M |
| 2026-07-15 | CNY 34.92 | -2.62% | CNY 36.50 | CNY 36.84 | CNY 34.74 | 35.36M |
| 2026-07-14 | CNY 35.86 | +1.79% | CNY 35.19 | CNY 35.86 | CNY 34.04 | 49.88M |
| 2026-07-13 | CNY 35.23 | -9.90% | CNY 39.00 | CNY 39.00 | CNY 35.19 | 73.73M |
| 2026-07-10 | CNY 39.10 | -2.57% | CNY 40.60 | CNY 41.60 | CNY 39.00 | 62.78M |
| 2026-07-09 | CNY 40.13 | -2.64% | CNY 41.29 | CNY 41.69 | CNY 38.70 | 61.40M |
| 2026-07-08 | CNY 41.22 | -4.49% | CNY 43.27 | CNY 44.32 | CNY 41.22 | 46.92M |
| 2026-07-07 | CNY 43.16 | -1.44% | CNY 43.50 | CNY 44.33 | CNY 42.75 | 38.53M |
| 2026-07-06 | CNY 43.79 | +3.40% | CNY 42.80 | CNY 45.19 | CNY 41.33 | 57.00M |
| 2026-07-03 | CNY 42.35 | -3.99% | CNY 43.70 | CNY 44.44 | CNY 42.10 | 46.43M |
| 2026-07-02 | CNY 44.11 | -1.10% | CNY 43.38 | CNY 45.67 | CNY 42.01 | 59.53M |
| 2026-07-01 | CNY 44.60 | -3.46% | CNY 46.20 | CNY 46.57 | CNY 44.15 | 66.21M |
| 2026-06-30 | CNY 46.20 | +4.76% | CNY 44.36 | CNY 47.21 | CNY 43.23 | 71.27M |
| 2026-06-29 | CNY 44.10 | +3.30% | CNY 43.10 | CNY 45.45 | CNY 43.03 | 80.40M |
| 2026-06-26 | CNY 42.69 | +0.83% | CNY 43.03 | CNY 43.87 | CNY 42.19 | 67.18M |
| 2026-06-25 | CNY 42.34 | +0.83% | CNY 42.12 | CNY 43.87 | CNY 41.80 | 51.94M |
| 2026-06-24 | CNY 41.99 | +1.18% | CNY 41.20 | CNY 42.58 | CNY 40.51 | 51.33M |
| 2026-06-23 | CNY 41.50 | -2.88% | CNY 42.74 | CNY 43.10 | CNY 40.89 | 64.07M |
| 2026-06-22 | CNY 42.73 | +4.78% | CNY 41.51 | CNY 43.00 | CNY 41.45 | 80.17M |
| 2026-06-18 | CNY 40.78 | +5.05% | CNY 38.96 | CNY 41.25 | CNY 38.52 | 76.63M |
| 2026-06-17 | CNY 38.82 | +1.86% | CNY 37.75 | CNY 40.15 | CNY 37.30 | 55.29M |
| 2026-06-16 | CNY 38.11 | -0.21% | CNY 38.41 | CNY 38.98 | CNY 37.78 | 34.78M |
| 2026-06-15 | CNY 38.19 | +6.05% | CNY 36.30 | CNY 38.40 | CNY 35.93 | 51.69M |
| 2026-06-12 | CNY 36.01 | -1.34% | CNY 37.21 | CNY 37.85 | CNY 35.88 | 48.19M |
| 2026-06-11 | CNY 36.50 | -1.78% | CNY 36.76 | CNY 37.09 | CNY 36.08 | 26.33M |
| 2026-06-10 | CNY 37.16 | +0.05% | CNY 37.05 | CNY 38.28 | CNY 36.01 | 36.21M |
| 2026-06-09 | CNY 37.14 | +5.12% | CNY 35.87 | CNY 37.20 | CNY 35.34 | 41.41M |
| 2026-06-08 | CNY 35.33 | -6.48% | CNY 36.77 | CNY 37.35 | CNY 35.12 | 47.90M |
| 2026-06-05 | CNY 37.78 | -3.67% | CNY 38.75 | CNY 39.37 | CNY 37.64 | 45.00M |
| 2026-06-04 | CNY 39.22 | +6.23% | CNY 36.51 | CNY 39.86 | CNY 36.30 | 66.00M |
| 2026-06-03 | CNY 36.92 | +3.62% | CNY 36.01 | CNY 38.24 | CNY 36.01 | 45.48M |
| 2026-06-02 | CNY 35.63 | -0.59% | CNY 35.90 | CNY 36.04 | CNY 34.79 | 34.61M |
| 2026-06-01 | CNY 35.84 | -1.59% | CNY 36.75 | CNY 37.18 | CNY 35.75 | 36.35M |
| 2026-05-29 | CNY 36.42 | -6.59% | CNY 39.00 | CNY 39.46 | CNY 36.15 | 53.11M |
| 2026-05-28 | CNY 38.99 | +0.72% | CNY 38.66 | CNY 39.57 | CNY 38.17 | 41.20M |
| 2026-05-27 | CNY 38.71 | -1.95% | CNY 39.69 | CNY 40.70 | CNY 38.50 | 43.68M |
| 2026-05-26 | CNY 39.48 | -3.71% | CNY 40.45 | CNY 41.90 | CNY 38.95 | 54.25M |