Changchun Up Optotech Co., Ltd. Class A 002338
SZSE · China · Commercial Services
CNY 41.91-1.26 (-2.92%)
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 41.91 | -2.92% | CNY 43.65 | CNY 44.19 | CNY 41.53 | 4.37M |
| 2026-09-29 | CNY 43.17 | -1.14% | CNY 43.72 | CNY 44.05 | CNY 43.02 | 3.65M |
| 2026-09-28 | CNY 43.67 | -4.75% | CNY 46.58 | CNY 46.85 | CNY 43.00 | 8.05M |
| 2026-09-24 | CNY 45.85 | -1.82% | CNY 46.23 | CNY 46.59 | CNY 45.41 | 5.92M |
| 2026-09-23 | CNY 46.70 | +3.43% | CNY 44.71 | CNY 47.20 | CNY 44.65 | 10.49M |
| 2026-09-22 | CNY 45.15 | +5.99% | CNY 42.97 | CNY 45.53 | CNY 42.97 | 9.06M |
| 2026-09-21 | CNY 42.60 | -0.33% | CNY 42.57 | CNY 43.09 | CNY 42.35 | 3.53M |
| 2026-09-18 | CNY 42.74 | +3.31% | CNY 41.79 | CNY 43.39 | CNY 41.60 | 5.30M |
| 2026-09-17 | CNY 41.37 | -1.12% | CNY 41.55 | CNY 42.20 | CNY 41.08 | 3.04M |
| 2026-09-16 | CNY 41.84 | +4.47% | CNY 40.04 | CNY 42.13 | CNY 39.70 | 4.49M |
| 2026-09-15 | CNY 40.05 | +0.65% | CNY 39.46 | CNY 40.28 | CNY 39.32 | 2.27M |
| 2026-09-14 | CNY 39.79 | +0.73% | CNY 39.40 | CNY 39.91 | CNY 39.03 | 2.32M |
| 2026-09-11 | CNY 39.50 | -1.25% | CNY 39.82 | CNY 39.89 | CNY 38.71 | 2.87M |
| 2026-09-10 | CNY 40.00 | -1.01% | CNY 40.26 | CNY 40.57 | CNY 39.88 | 2.29M |
| 2026-09-09 | CNY 40.41 | -0.96% | CNY 40.80 | CNY 41.24 | CNY 40.35 | 2.29M |
| 2026-09-08 | CNY 40.80 | -0.63% | CNY 41.01 | CNY 41.32 | CNY 40.65 | 2.22M |
| 2026-09-07 | CNY 41.06 | +1.26% | CNY 40.77 | CNY 41.46 | CNY 40.52 | 2.88M |
| 2026-09-04 | CNY 40.55 | -2.24% | CNY 41.81 | CNY 42.08 | CNY 40.24 | 4.15M |
| 2026-09-03 | CNY 41.48 | -0.88% | CNY 42.07 | CNY 42.21 | CNY 41.05 | 2.65M |
| 2026-09-02 | CNY 41.85 | +0.17% | CNY 41.51 | CNY 42.07 | CNY 40.91 | 3.41M |
| 2026-09-01 | CNY 41.78 | -3.78% | CNY 43.36 | CNY 43.36 | CNY 41.70 | 4.47M |
| 2026-08-31 | CNY 43.42 | +1.83% | CNY 42.17 | CNY 43.52 | CNY 42.01 | 4.28M |
| 2026-08-28 | CNY 42.64 | -2.11% | CNY 43.28 | CNY 43.94 | CNY 42.63 | 4.99M |
| 2026-08-27 | CNY 43.56 | +1.89% | CNY 42.50 | CNY 43.83 | CNY 42.50 | 3.97M |
| 2026-08-26 | CNY 42.75 | +0.12% | CNY 42.82 | CNY 43.25 | CNY 42.19 | 3.23M |
| 2026-08-25 | CNY 42.70 | -0.47% | CNY 42.60 | CNY 42.94 | CNY 41.51 | 3.25M |
| 2026-08-24 | CNY 42.90 | -0.09% | CNY 42.94 | CNY 43.25 | CNY 42.08 | 3.77M |
| 2026-08-21 | CNY 42.94 | +0.33% | CNY 42.60 | CNY 43.25 | CNY 41.86 | 3.51M |
| 2026-08-20 | CNY 42.80 | -1.59% | CNY 44.11 | CNY 44.39 | CNY 42.51 | 4.74M |
| 2026-08-19 | CNY 43.49 | -5.91% | CNY 46.00 | CNY 46.19 | CNY 43.30 | 7.18M |
| 2026-08-18 | CNY 46.22 | +0.50% | CNY 45.88 | CNY 46.37 | CNY 45.52 | 5.78M |
| 2026-08-17 | CNY 45.99 | +2.45% | CNY 45.49 | CNY 46.04 | CNY 45.07 | 6.85M |
| 2026-08-14 | CNY 44.89 | +1.68% | CNY 44.60 | CNY 45.00 | CNY 44.18 | 4.91M |
| 2026-08-13 | CNY 44.15 | -2.32% | CNY 45.74 | CNY 45.99 | CNY 44.13 | 6.79M |
| 2026-08-12 | CNY 45.20 | +1.57% | CNY 44.71 | CNY 45.67 | CNY 44.48 | 7.26M |
| 2026-08-11 | CNY 44.50 | -3.11% | CNY 44.38 | CNY 45.50 | CNY 44.26 | 11.02M |
| 2026-08-10 | CNY 45.93 | +8.20% | CNY 42.70 | CNY 46.50 | CNY 42.03 | 12.90M |
| 2026-08-07 | CNY 42.45 | +0.66% | CNY 41.93 | CNY 42.51 | CNY 41.25 | 7.10M |
| 2026-08-06 | CNY 42.17 | +0.60% | CNY 41.16 | CNY 42.50 | CNY 41.10 | 7.28M |
| 2026-08-05 | CNY 41.92 | +5.04% | CNY 39.91 | CNY 42.48 | CNY 39.70 | 10.37M |
| 2026-08-04 | CNY 39.91 | +2.12% | CNY 39.29 | CNY 40.07 | CNY 39.05 | 6.15M |
| 2026-08-03 | CNY 39.08 | -2.20% | CNY 39.41 | CNY 39.79 | CNY 38.82 | 6.98M |
| 2026-07-31 | CNY 39.96 | +0.20% | CNY 40.60 | CNY 41.29 | CNY 39.80 | 11.03M |
| 2026-07-30 | CNY 39.88 | -0.15% | CNY 38.83 | CNY 40.80 | CNY 38.83 | 11.75M |
| 2026-07-29 | CNY 39.94 | -7.59% | CNY 42.79 | CNY 42.79 | CNY 38.92 | 16.19M |
| 2026-07-28 | CNY 43.22 | +10.00% | CNY 43.22 | CNY 43.22 | CNY 43.22 | 3.50M |
| 2026-07-27 | CNY 39.29 | +3.26% | CNY 38.06 | CNY 39.32 | CNY 37.50 | 4.40M |
| 2026-07-24 | CNY 38.05 | -1.25% | CNY 37.93 | CNY 38.87 | CNY 37.53 | 3.94M |
| 2026-07-23 | CNY 38.53 | -0.39% | CNY 38.53 | CNY 39.18 | CNY 38.02 | 4.20M |
| 2026-07-22 | CNY 38.68 | -2.64% | CNY 39.12 | CNY 40.00 | CNY 38.51 | 6.58M |
| 2026-07-21 | CNY 39.73 | +4.91% | CNY 37.95 | CNY 39.76 | CNY 36.53 | 8.71M |
| 2026-07-20 | CNY 37.87 | -3.54% | CNY 39.96 | CNY 40.87 | CNY 36.82 | 8.90M |
| 2026-07-17 | CNY 39.26 | -9.46% | CNY 43.20 | CNY 43.36 | CNY 39.13 | 7.65M |
| 2026-07-16 | CNY 43.36 | -4.24% | CNY 44.89 | CNY 45.33 | CNY 43.00 | 6.91M |
| 2026-07-15 | CNY 45.28 | -4.83% | CNY 48.00 | CNY 48.39 | CNY 45.00 | 6.72M |
| 2026-07-14 | CNY 47.58 | -3.76% | CNY 49.29 | CNY 49.90 | CNY 46.06 | 8.45M |
| 2026-07-13 | CNY 49.44 | -9.99% | CNY 54.55 | CNY 54.55 | CNY 49.44 | 10.74M |
| 2026-07-10 | CNY 54.93 | +3.39% | CNY 53.13 | CNY 57.85 | CNY 52.91 | 12.74M |
| 2026-07-09 | CNY 53.13 | +2.51% | CNY 52.17 | CNY 53.28 | CNY 50.06 | 6.66M |
| 2026-07-08 | CNY 51.83 | -3.98% | CNY 53.80 | CNY 53.97 | CNY 50.80 | 6.63M |
| 2026-07-07 | CNY 53.98 | -1.10% | CNY 54.10 | CNY 55.08 | CNY 53.25 | 5.70M |
| 2026-07-06 | CNY 54.58 | -3.74% | CNY 56.80 | CNY 56.97 | CNY 52.90 | 9.28M |
| 2026-07-03 | CNY 56.70 | +0.60% | CNY 56.47 | CNY 57.78 | CNY 55.43 | 9.14M |
| 2026-07-02 | CNY 56.36 | -2.32% | CNY 57.00 | CNY 58.16 | CNY 54.80 | 9.68M |
| 2026-07-01 | CNY 57.70 | +0.87% | CNY 57.89 | CNY 59.18 | CNY 57.08 | 10.28M |
| 2026-06-30 | CNY 57.20 | +7.90% | CNY 53.01 | CNY 57.86 | CNY 53.00 | 13.76M |
| 2026-06-29 | CNY 53.01 | +0.45% | CNY 52.70 | CNY 55.40 | CNY 50.77 | 9.17M |
| 2026-06-26 | CNY 52.77 | -1.36% | CNY 53.00 | CNY 55.83 | CNY 52.60 | 8.67M |
| 2026-06-25 | CNY 53.50 | -1.20% | CNY 54.60 | CNY 54.60 | CNY 51.90 | 7.59M |
| 2026-06-24 | CNY 54.15 | +2.91% | CNY 52.62 | CNY 54.63 | CNY 51.83 | 6.84M |
| 2026-06-23 | CNY 52.62 | -0.96% | CNY 52.45 | CNY 54.37 | CNY 51.76 | 5.60M |
| 2026-06-22 | CNY 53.13 | -1.61% | CNY 54.02 | CNY 54.54 | CNY 51.63 | 6.54M |
| 2026-06-18 | CNY 54.00 | -1.17% | CNY 54.45 | CNY 54.69 | CNY 53.80 | 5.67M |
| 2026-06-17 | CNY 54.64 | -1.50% | CNY 54.47 | CNY 55.10 | CNY 54.01 | 7.05M |
| 2026-06-16 | CNY 55.47 | +3.84% | CNY 53.00 | CNY 56.55 | CNY 52.52 | 9.88M |
| 2026-06-15 | CNY 53.42 | +0.91% | CNY 53.00 | CNY 53.60 | CNY 52.16 | 7.05M |
| 2026-06-12 | CNY 52.94 | +2.04% | CNY 52.86 | CNY 55.12 | CNY 52.18 | 8.12M |
| 2026-06-11 | CNY 51.88 | +2.55% | CNY 50.20 | CNY 52.90 | CNY 50.07 | 6.77M |
| 2026-06-10 | CNY 50.59 | -2.15% | CNY 51.12 | CNY 52.29 | CNY 50.30 | 5.06M |
| 2026-06-09 | CNY 51.70 | +2.84% | CNY 50.64 | CNY 51.85 | CNY 50.05 | 5.15M |
| 2026-06-08 | CNY 50.27 | -5.53% | CNY 52.01 | CNY 52.85 | CNY 49.57 | 5.74M |
| 2026-06-05 | CNY 53.21 | +0.53% | CNY 52.54 | CNY 54.20 | CNY 51.22 | 5.97M |
| 2026-06-04 | CNY 52.93 | -1.60% | CNY 52.40 | CNY 53.41 | CNY 51.80 | 4.57M |
| 2026-06-03 | CNY 53.79 | +2.34% | CNY 52.60 | CNY 55.00 | CNY 52.60 | 5.77M |
| 2026-06-02 | CNY 52.56 | -3.03% | CNY 54.22 | CNY 54.75 | CNY 52.26 | 6.42M |
| 2026-06-01 | CNY 54.20 | -2.78% | CNY 55.77 | CNY 56.20 | CNY 54.10 | 5.78M |
| 2026-05-29 | CNY 55.75 | -7.50% | CNY 60.21 | CNY 60.88 | CNY 55.46 | 6.87M |
| 2026-05-28 | CNY 60.27 | +1.35% | CNY 58.88 | CNY 60.92 | CNY 58.00 | 5.71M |
| 2026-05-27 | CNY 59.47 | -4.39% | CNY 62.68 | CNY 62.70 | CNY 59.10 | 7.13M |
| 2026-05-26 | CNY 62.20 | -4.79% | CNY 64.89 | CNY 64.89 | CNY 60.90 | 9.01M |