Hefei Meyer Optoelectronic Technology, Inc. Class A 002690
SZSE · China · Electronic Technology
CNY 15.43+0.11 (+0.72%)
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 15.43 | +0.72% | CNY 15.33 | CNY 15.51 | CNY 15.26 | 2.12M |
| 2026-09-29 | CNY 15.32 | -0.45% | CNY 15.43 | CNY 15.55 | CNY 15.20 | 3.94M |
| 2026-09-28 | CNY 15.39 | -2.78% | CNY 15.83 | CNY 15.96 | CNY 15.34 | 4.94M |
| 2026-09-24 | CNY 15.83 | -1.25% | CNY 16.03 | CNY 16.15 | CNY 15.77 | 4.46M |
| 2026-09-23 | CNY 16.03 | +2.82% | CNY 15.60 | CNY 16.18 | CNY 15.57 | 7.62M |
| 2026-09-22 | CNY 15.59 | +0.52% | CNY 15.55 | CNY 15.72 | CNY 15.55 | 2.98M |
| 2026-09-21 | CNY 15.51 | +0.78% | CNY 15.39 | CNY 15.57 | CNY 15.39 | 3.04M |
| 2026-09-18 | CNY 15.39 | -1.03% | CNY 15.63 | CNY 15.78 | CNY 15.33 | 6.51M |
| 2026-09-17 | CNY 15.55 | +0.32% | CNY 15.45 | CNY 15.66 | CNY 15.41 | 2.44M |
| 2026-09-16 | CNY 15.50 | +0.65% | CNY 15.40 | CNY 15.53 | CNY 15.27 | 2.84M |
| 2026-09-15 | CNY 15.40 | -1.79% | CNY 15.68 | CNY 15.75 | CNY 15.35 | 3.42M |
| 2026-09-14 | CNY 15.68 | +0.51% | CNY 15.56 | CNY 15.70 | CNY 15.41 | 2.78M |
| 2026-09-11 | CNY 15.60 | -1.52% | CNY 15.78 | CNY 15.78 | CNY 15.57 | 4.13M |
| 2026-09-10 | CNY 15.84 | 0.00% | CNY 15.83 | CNY 15.90 | CNY 15.74 | 2.61M |
| 2026-09-09 | CNY 15.84 | -0.81% | CNY 16.06 | CNY 16.08 | CNY 15.76 | 3.04M |
| 2026-09-08 | CNY 15.97 | +0.50% | CNY 15.87 | CNY 16.06 | CNY 15.83 | 3.09M |
| 2026-09-07 | CNY 15.89 | -0.94% | CNY 16.11 | CNY 16.12 | CNY 15.81 | 3.62M |
| 2026-09-04 | CNY 16.04 | +0.31% | CNY 16.07 | CNY 16.30 | CNY 16.00 | 4.15M |
| 2026-09-03 | CNY 15.99 | -1.42% | CNY 16.22 | CNY 16.30 | CNY 15.98 | 3.51M |
| 2026-09-02 | CNY 16.22 | -0.43% | CNY 16.28 | CNY 16.34 | CNY 16.04 | 3.91M |
| 2026-09-01 | CNY 16.29 | +1.24% | CNY 16.15 | CNY 16.36 | CNY 16.01 | 5.66M |
| 2026-08-31 | CNY 16.09 | -1.05% | CNY 16.34 | CNY 16.34 | CNY 15.95 | 4.50M |
| 2026-08-28 | CNY 16.26 | +1.82% | CNY 16.03 | CNY 16.40 | CNY 15.95 | 8.32M |
| 2026-08-27 | CNY 15.97 | 0.00% | CNY 15.88 | CNY 16.07 | CNY 15.71 | 5.87M |
| 2026-08-26 | CNY 15.97 | +4.31% | CNY 15.50 | CNY 16.18 | CNY 15.49 | 10.92M |
| 2026-08-25 | CNY 15.31 | +0.59% | CNY 15.30 | CNY 15.43 | CNY 15.22 | 2.70M |
| 2026-08-24 | CNY 15.22 | -0.65% | CNY 15.32 | CNY 15.47 | CNY 15.12 | 4.00M |
| 2026-08-21 | CNY 15.32 | -1.54% | CNY 15.58 | CNY 15.59 | CNY 15.25 | 3.86M |
| 2026-08-20 | CNY 15.56 | +0.39% | CNY 15.53 | CNY 15.91 | CNY 15.53 | 5.05M |
| 2026-08-19 | CNY 15.50 | -1.15% | CNY 15.58 | CNY 15.70 | CNY 15.42 | 5.97M |
| 2026-08-18 | CNY 15.68 | +1.03% | CNY 15.59 | CNY 15.73 | CNY 15.38 | 6.37M |
| 2026-08-17 | CNY 15.52 | +1.77% | CNY 15.27 | CNY 15.65 | CNY 15.11 | 8.79M |
| 2026-08-14 | CNY 15.25 | +0.93% | CNY 15.11 | CNY 15.32 | CNY 14.93 | 7.01M |
| 2026-08-13 | CNY 15.11 | -1.11% | CNY 15.30 | CNY 15.33 | CNY 15.09 | 6.00M |
| 2026-08-12 | CNY 15.28 | -0.20% | CNY 15.29 | CNY 15.44 | CNY 15.18 | 4.35M |
| 2026-08-11 | CNY 15.31 | -0.78% | CNY 15.41 | CNY 15.50 | CNY 15.27 | 3.45M |
| 2026-08-10 | CNY 15.43 | +0.59% | CNY 15.34 | CNY 15.51 | CNY 15.25 | 6.24M |
| 2026-08-07 | CNY 15.34 | +0.59% | CNY 15.25 | CNY 15.39 | CNY 15.12 | 5.40M |
| 2026-08-06 | CNY 15.25 | -1.87% | CNY 15.46 | CNY 15.50 | CNY 15.15 | 5.84M |
| 2026-08-05 | CNY 15.54 | -0.51% | CNY 15.61 | CNY 15.70 | CNY 15.44 | 5.46M |
| 2026-08-04 | CNY 15.62 | -1.51% | CNY 15.90 | CNY 16.04 | CNY 15.61 | 6.28M |
| 2026-08-03 | CNY 15.86 | +0.19% | CNY 15.77 | CNY 15.91 | CNY 15.66 | 5.54M |
| 2026-07-31 | CNY 15.83 | -0.69% | CNY 15.83 | CNY 15.95 | CNY 15.70 | 7.05M |
| 2026-07-30 | CNY 15.94 | +1.53% | CNY 15.64 | CNY 16.02 | CNY 15.62 | 9.49M |
| 2026-07-29 | CNY 15.70 | +2.61% | CNY 15.30 | CNY 15.79 | CNY 15.30 | 9.86M |
| 2026-07-28 | CNY 15.30 | +2.07% | CNY 14.88 | CNY 15.40 | CNY 14.84 | 8.15M |
| 2026-07-27 | CNY 14.99 | +1.90% | CNY 14.65 | CNY 15.23 | CNY 14.63 | 7.99M |
| 2026-07-24 | CNY 14.71 | -1.93% | CNY 14.86 | CNY 14.98 | CNY 14.62 | 6.26M |
| 2026-07-23 | CNY 15.00 | +2.67% | CNY 14.60 | CNY 15.05 | CNY 14.55 | 6.76M |
| 2026-07-22 | CNY 14.61 | -1.62% | CNY 14.80 | CNY 14.94 | CNY 14.52 | 7.62M |
| 2026-07-21 | CNY 14.85 | +0.88% | CNY 14.76 | CNY 15.15 | CNY 14.70 | 9.03M |
| 2026-07-20 | CNY 14.72 | +1.73% | CNY 14.58 | CNY 14.89 | CNY 14.47 | 9.00M |
| 2026-07-17 | CNY 14.47 | -2.95% | CNY 14.91 | CNY 15.09 | CNY 14.45 | 8.02M |
| 2026-07-16 | CNY 14.91 | -0.33% | CNY 14.96 | CNY 15.02 | CNY 14.65 | 6.93M |
| 2026-07-15 | CNY 14.96 | +5.35% | CNY 14.20 | CNY 14.99 | CNY 14.16 | 8.88M |
| 2026-07-14 | CNY 14.20 | +0.28% | CNY 14.10 | CNY 14.35 | CNY 14.10 | 5.21M |
| 2026-07-13 | CNY 14.16 | -1.39% | CNY 14.31 | CNY 14.43 | CNY 14.16 | 6.22M |
| 2026-07-10 | CNY 14.36 | -1.10% | CNY 14.58 | CNY 14.58 | CNY 14.06 | 6.97M |
| 2026-07-09 | CNY 14.52 | +0.90% | CNY 14.39 | CNY 14.81 | CNY 14.31 | 10.42M |
| 2026-07-08 | CNY 14.39 | -1.10% | CNY 14.54 | CNY 14.68 | CNY 14.29 | 4.82M |
| 2026-07-07 | CNY 14.55 | -1.82% | CNY 14.77 | CNY 14.85 | CNY 14.50 | 4.03M |
| 2026-07-06 | CNY 14.82 | +0.27% | CNY 14.71 | CNY 14.96 | CNY 14.59 | 5.49M |
| 2026-07-03 | CNY 14.78 | +2.50% | CNY 14.50 | CNY 14.89 | CNY 14.46 | 6.22M |
| 2026-07-02 | CNY 14.42 | +0.35% | CNY 14.38 | CNY 14.63 | CNY 14.32 | 4.54M |
| 2026-07-01 | CNY 14.37 | +0.28% | CNY 14.33 | CNY 14.50 | CNY 14.06 | 5.40M |
| 2026-06-30 | CNY 14.33 | +1.27% | CNY 14.17 | CNY 14.33 | CNY 13.92 | 5.13M |
| 2026-06-29 | CNY 14.15 | +2.17% | CNY 13.88 | CNY 14.26 | CNY 13.52 | 6.27M |
| 2026-06-26 | CNY 13.85 | -2.81% | CNY 14.20 | CNY 14.20 | CNY 13.85 | 5.12M |
| 2026-06-25 | CNY 14.25 | +1.06% | CNY 14.01 | CNY 14.40 | CNY 13.89 | 6.05M |
| 2026-06-24 | CNY 14.10 | -2.22% | CNY 14.49 | CNY 14.53 | CNY 14.06 | 5.61M |
| 2026-06-23 | CNY 14.42 | -0.96% | CNY 14.71 | CNY 14.81 | CNY 14.37 | 5.14M |
| 2026-06-22 | CNY 14.56 | -1.62% | CNY 14.81 | CNY 14.83 | CNY 14.22 | 6.17M |
| 2026-06-18 | CNY 14.80 | -1.14% | CNY 15.05 | CNY 15.34 | CNY 14.80 | 4.90M |
| 2026-06-17 | CNY 14.97 | -0.99% | CNY 15.10 | CNY 15.18 | CNY 14.83 | 6.04M |
| 2026-06-16 | CNY 15.12 | +3.21% | CNY 14.73 | CNY 15.19 | CNY 14.60 | 11.02M |
| 2026-06-15 | CNY 14.65 | +1.52% | CNY 14.47 | CNY 14.66 | CNY 14.47 | 6.03M |
| 2026-06-12 | CNY 14.43 | +1.69% | CNY 14.37 | CNY 14.51 | CNY 14.25 | 5.67M |
| 2026-06-11 | CNY 14.19 | -0.63% | CNY 14.25 | CNY 14.31 | CNY 14.08 | 3.95M |
| 2026-06-10 | CNY 14.28 | -1.38% | CNY 14.36 | CNY 14.44 | CNY 14.13 | 5.80M |
| 2026-06-09 | CNY 14.48 | -1.09% | CNY 14.62 | CNY 14.76 | CNY 14.35 | 6.39M |
| 2026-06-08 | CNY 14.64 | -2.40% | CNY 14.83 | CNY 14.90 | CNY 14.45 | 7.13M |
| 2026-06-05 | CNY 15.00 | +0.94% | CNY 14.91 | CNY 15.22 | CNY 14.78 | 4.51M |
| 2026-06-04 | CNY 14.86 | -2.37% | CNY 15.20 | CNY 15.26 | CNY 14.74 | 7.46M |
| 2026-06-03 | CNY 15.22 | -1.68% | CNY 15.48 | CNY 15.48 | CNY 15.20 | 5.10M |
| 2026-06-02 | CNY 15.48 | -0.58% | CNY 15.50 | CNY 15.73 | CNY 15.44 | 4.59M |
| 2026-06-01 | CNY 15.57 | +1.10% | CNY 15.37 | CNY 15.64 | CNY 15.33 | 4.97M |
| 2026-05-29 | CNY 15.40 | -0.06% | CNY 15.46 | CNY 15.64 | CNY 15.37 | 4.81M |
| 2026-05-28 | CNY 15.41 | -1.22% | CNY 15.55 | CNY 15.64 | CNY 15.28 | 4.38M |
| 2026-05-27 | CNY 15.60 | -1.27% | CNY 15.87 | CNY 15.93 | CNY 15.45 | 4.74M |
| 2026-05-26 | CNY 15.80 | -1.68% | CNY 16.04 | CNY 16.10 | CNY 15.63 | 5.36M |