Yes Optoelectronics (Group) Co., Ltd. Class A 002952
SZSE · China · Electronic Technology
CNY 19.05-0.23 (-1.19%)
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 19.05 | -1.19% | CNY 19.30 | CNY 19.49 | CNY 18.99 | 2.23M |
| 2026-09-29 | CNY 19.28 | +0.84% | CNY 18.99 | CNY 19.39 | CNY 18.76 | 2.46M |
| 2026-09-28 | CNY 19.12 | -1.09% | CNY 19.22 | CNY 19.46 | CNY 18.94 | 3.45M |
| 2026-09-24 | CNY 19.33 | -1.53% | CNY 19.55 | CNY 19.71 | CNY 19.29 | 3.41M |
| 2026-09-23 | CNY 19.63 | -1.11% | CNY 19.76 | CNY 20.20 | CNY 19.62 | 3.95M |
| 2026-09-22 | CNY 19.85 | +1.95% | CNY 19.47 | CNY 19.94 | CNY 19.40 | 4.58M |
| 2026-09-21 | CNY 19.47 | +2.69% | CNY 19.08 | CNY 19.51 | CNY 18.90 | 4.27M |
| 2026-09-18 | CNY 18.96 | 0.00% | CNY 18.98 | CNY 19.15 | CNY 18.80 | 3.71M |
| 2026-09-17 | CNY 18.96 | +1.12% | CNY 18.55 | CNY 19.00 | CNY 18.50 | 4.20M |
| 2026-09-16 | CNY 18.75 | +3.65% | CNY 18.08 | CNY 18.95 | CNY 17.85 | 4.52M |
| 2026-09-15 | CNY 18.09 | -1.74% | CNY 18.41 | CNY 18.45 | CNY 18.06 | 3.01M |
| 2026-09-14 | CNY 18.41 | +0.05% | CNY 18.36 | CNY 18.65 | CNY 18.13 | 3.54M |
| 2026-09-11 | CNY 18.40 | -2.39% | CNY 18.57 | CNY 18.65 | CNY 17.97 | 5.70M |
| 2026-09-10 | CNY 18.85 | -5.56% | CNY 19.66 | CNY 19.80 | CNY 18.60 | 8.11M |
| 2026-09-09 | CNY 19.96 | -4.41% | CNY 20.65 | CNY 21.06 | CNY 19.73 | 10.14M |
| 2026-09-08 | CNY 20.88 | -1.60% | CNY 21.48 | CNY 21.48 | CNY 20.80 | 8.07M |
| 2026-09-07 | CNY 21.22 | -2.08% | CNY 21.57 | CNY 21.88 | CNY 21.20 | 11.12M |
| 2026-09-04 | CNY 21.67 | +4.74% | CNY 20.55 | CNY 22.76 | CNY 20.45 | 17.48M |
| 2026-09-03 | CNY 20.69 | -3.54% | CNY 21.50 | CNY 21.68 | CNY 20.25 | 12.19M |
| 2026-09-02 | CNY 21.45 | +0.52% | CNY 21.23 | CNY 21.94 | CNY 21.11 | 12.96M |
| 2026-09-01 | CNY 21.34 | -0.47% | CNY 21.26 | CNY 21.48 | CNY 20.86 | 11.29M |
| 2026-08-31 | CNY 21.44 | -1.61% | CNY 20.69 | CNY 21.44 | CNY 20.52 | 17.94M |
| 2026-08-28 | CNY 21.79 | +9.99% | CNY 19.89 | CNY 21.79 | CNY 19.71 | 5.88M |
| 2026-08-27 | CNY 19.81 | +1.75% | CNY 19.36 | CNY 20.25 | CNY 19.22 | 4.63M |
| 2026-08-26 | CNY 19.47 | -1.77% | CNY 19.80 | CNY 20.00 | CNY 19.34 | 2.95M |
| 2026-08-25 | CNY 19.82 | +1.48% | CNY 19.53 | CNY 20.03 | CNY 19.12 | 2.39M |
| 2026-08-24 | CNY 19.53 | -1.46% | CNY 19.82 | CNY 20.06 | CNY 19.19 | 2.03M |
| 2026-08-21 | CNY 19.82 | -0.15% | CNY 19.70 | CNY 19.96 | CNY 19.31 | 1.91M |
| 2026-08-20 | CNY 19.85 | +1.64% | CNY 19.43 | CNY 19.95 | CNY 19.42 | 1.88M |
| 2026-08-19 | CNY 19.53 | -3.65% | CNY 20.00 | CNY 20.19 | CNY 19.44 | 2.57M |
| 2026-08-18 | CNY 20.27 | -0.54% | CNY 20.37 | CNY 20.45 | CNY 19.95 | 2.16M |
| 2026-08-17 | CNY 20.38 | +1.65% | CNY 20.12 | CNY 20.45 | CNY 19.88 | 2.39M |
| 2026-08-14 | CNY 20.05 | +0.65% | CNY 19.96 | CNY 20.21 | CNY 19.88 | 2.14M |
| 2026-08-13 | CNY 19.92 | -1.48% | CNY 20.38 | CNY 20.45 | CNY 19.91 | 2.27M |
| 2026-08-12 | CNY 20.22 | +1.10% | CNY 19.94 | CNY 20.27 | CNY 19.92 | 1.97M |
| 2026-08-11 | CNY 20.00 | -0.15% | CNY 20.00 | CNY 20.15 | CNY 19.62 | 2.73M |
| 2026-08-10 | CNY 20.03 | -0.74% | CNY 20.18 | CNY 20.18 | CNY 19.72 | 3.73M |
| 2026-08-07 | CNY 20.18 | +2.59% | CNY 19.67 | CNY 20.30 | CNY 19.23 | 4.58M |
| 2026-08-06 | CNY 19.67 | +2.08% | CNY 19.10 | CNY 19.89 | CNY 19.01 | 4.30M |
| 2026-08-05 | CNY 19.27 | +1.69% | CNY 19.04 | CNY 19.33 | CNY 18.97 | 3.41M |
| 2026-08-04 | CNY 18.95 | +0.91% | CNY 18.90 | CNY 19.12 | CNY 18.79 | 3.32M |
| 2026-08-03 | CNY 18.78 | +2.23% | CNY 18.42 | CNY 18.79 | CNY 18.23 | 2.91M |
| 2026-07-31 | CNY 18.37 | +2.17% | CNY 18.30 | CNY 18.73 | CNY 18.10 | 3.04M |
| 2026-07-30 | CNY 17.98 | -3.54% | CNY 18.86 | CNY 18.86 | CNY 17.87 | 3.14M |
| 2026-07-29 | CNY 18.64 | +1.30% | CNY 18.25 | CNY 18.88 | CNY 18.25 | 2.96M |
| 2026-07-28 | CNY 18.40 | +0.49% | CNY 18.50 | CNY 19.06 | CNY 18.15 | 3.16M |
| 2026-07-27 | CNY 18.31 | +3.21% | CNY 17.34 | CNY 18.44 | CNY 17.34 | 3.60M |
| 2026-07-24 | CNY 17.74 | -0.22% | CNY 17.78 | CNY 18.18 | CNY 17.51 | 3.72M |
| 2026-07-23 | CNY 17.78 | +3.13% | CNY 17.12 | CNY 17.90 | CNY 17.05 | 4.51M |
| 2026-07-22 | CNY 17.24 | -3.20% | CNY 17.70 | CNY 17.84 | CNY 16.96 | 4.97M |
| 2026-07-21 | CNY 17.81 | +0.62% | CNY 17.70 | CNY 17.92 | CNY 16.08 | 4.70M |
| 2026-07-20 | CNY 17.70 | -5.90% | CNY 18.71 | CNY 19.13 | CNY 17.36 | 4.54M |
| 2026-07-17 | CNY 18.81 | -5.81% | CNY 19.94 | CNY 20.28 | CNY 18.76 | 3.32M |
| 2026-07-16 | CNY 19.97 | +1.53% | CNY 19.34 | CNY 20.41 | CNY 19.25 | 3.44M |
| 2026-07-15 | CNY 19.67 | +0.87% | CNY 19.38 | CNY 19.87 | CNY 19.38 | 3.30M |
| 2026-07-14 | CNY 19.50 | +2.85% | CNY 18.90 | CNY 19.65 | CNY 18.54 | 3.88M |
| 2026-07-13 | CNY 18.96 | -5.29% | CNY 20.52 | CNY 20.52 | CNY 18.88 | 4.41M |
| 2026-07-10 | CNY 20.02 | +0.50% | CNY 19.88 | CNY 20.62 | CNY 19.82 | 3.84M |
| 2026-07-09 | CNY 19.92 | +0.61% | CNY 19.80 | CNY 20.16 | CNY 19.17 | 3.20M |
| 2026-07-08 | CNY 19.80 | -2.37% | CNY 20.33 | CNY 20.42 | CNY 19.62 | 2.95M |
| 2026-07-07 | CNY 20.28 | -2.45% | CNY 20.80 | CNY 20.94 | CNY 20.12 | 3.05M |
| 2026-07-06 | CNY 20.79 | -4.63% | CNY 22.03 | CNY 22.14 | CNY 20.76 | 3.60M |
| 2026-07-03 | CNY 21.80 | -0.55% | CNY 22.02 | CNY 22.14 | CNY 21.60 | 3.33M |
| 2026-07-02 | CNY 21.92 | -1.31% | CNY 21.85 | CNY 22.57 | CNY 21.42 | 4.42M |
| 2026-07-01 | CNY 22.21 | +0.82% | CNY 21.93 | CNY 22.57 | CNY 21.60 | 4.83M |
| 2026-06-30 | CNY 22.03 | +4.80% | CNY 20.93 | CNY 22.57 | CNY 20.80 | 5.61M |
| 2026-06-29 | CNY 21.02 | -4.32% | CNY 21.70 | CNY 22.01 | CNY 20.55 | 5.28M |
| 2026-06-26 | CNY 21.97 | +0.50% | CNY 21.65 | CNY 22.76 | CNY 21.50 | 6.36M |
| 2026-06-25 | CNY 21.86 | -3.10% | CNY 22.56 | CNY 23.20 | CNY 21.65 | 5.61M |
| 2026-06-24 | CNY 22.56 | -4.41% | CNY 23.28 | CNY 23.50 | CNY 22.02 | 5.61M |
| 2026-06-23 | CNY 23.60 | +3.74% | CNY 22.70 | CNY 23.98 | CNY 22.59 | 7.55M |
| 2026-06-22 | CNY 22.75 | -1.69% | CNY 23.05 | CNY 23.37 | CNY 22.30 | 6.74M |
| 2026-06-18 | CNY 23.14 | -5.74% | CNY 24.31 | CNY 24.31 | CNY 22.90 | 8.39M |
| 2026-06-17 | CNY 24.55 | +1.66% | CNY 23.86 | CNY 24.85 | CNY 23.80 | 7.25M |
| 2026-06-16 | CNY 24.15 | +1.81% | CNY 23.76 | CNY 24.35 | CNY 23.22 | 5.58M |
| 2026-06-15 | CNY 23.72 | +2.15% | CNY 23.20 | CNY 23.92 | CNY 23.19 | 4.55M |
| 2026-06-12 | CNY 23.22 | +1.13% | CNY 23.36 | CNY 23.73 | CNY 22.73 | 4.48M |
| 2026-06-11 | CNY 22.96 | -1.03% | CNY 22.99 | CNY 23.15 | CNY 22.22 | 4.31M |
| 2026-06-10 | CNY 23.20 | -2.52% | CNY 23.41 | CNY 23.54 | CNY 22.66 | 5.12M |
| 2026-06-09 | CNY 23.80 | +3.88% | CNY 23.40 | CNY 24.12 | CNY 22.80 | 6.34M |
| 2026-06-08 | CNY 22.91 | -5.53% | CNY 23.72 | CNY 24.13 | CNY 22.71 | 6.09M |
| 2026-06-05 | CNY 24.25 | +1.08% | CNY 24.00 | CNY 25.05 | CNY 22.93 | 8.34M |
| 2026-06-04 | CNY 23.99 | -2.36% | CNY 24.00 | CNY 24.55 | CNY 23.55 | 7.62M |
| 2026-06-03 | CNY 24.57 | -3.46% | CNY 25.46 | CNY 26.68 | CNY 24.22 | 9.05M |
| 2026-06-02 | CNY 25.45 | -1.28% | CNY 25.84 | CNY 25.90 | CNY 24.67 | 7.18M |
| 2026-06-01 | CNY 25.78 | -4.77% | CNY 25.36 | CNY 26.90 | CNY 25.15 | 9.23M |
| 2026-05-29 | CNY 27.07 | -10.01% | CNY 29.88 | CNY 29.95 | CNY 27.07 | 11.85M |
| 2026-05-28 | CNY 30.08 | +3.72% | CNY 28.07 | CNY 30.15 | CNY 26.69 | 16.78M |
| 2026-05-27 | CNY 29.00 | -9.99% | CNY 30.07 | CNY 31.80 | CNY 29.00 | 17.57M |
| 2026-05-26 | CNY 32.22 | +4.99% | CNY 30.63 | CNY 33.74 | CNY 29.65 | 20.69M |