Optics Technology Holding Co., Ltd Class A 300489
SZSE · China · Electronic Technology
CNY 278.35+21.45 (+8.35%)
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 278.35 | +8.35% | CNY 265.00 | CNY 292.96 | CNY 263.08 | 13.92M |
| 2026-09-29 | CNY 256.90 | -0.39% | CNY 250.01 | CNY 269.00 | CNY 250.01 | 9.57M |
| 2026-09-28 | CNY 257.90 | -4.89% | CNY 281.00 | CNY 284.00 | CNY 256.00 | 12.00M |
| 2026-09-24 | CNY 271.15 | +2.70% | CNY 264.80 | CNY 288.88 | CNY 263.00 |
| 15.04M |
| 2026-09-23 | CNY 264.02 | +6.03% | CNY 253.42 | CNY 264.46 | CNY 244.23 | 15.42M |
| 2026-09-22 | CNY 249.01 | +4.27% | CNY 244.00 | CNY 260.00 | CNY 243.00 | 15.40M |
| 2026-09-21 | CNY 238.81 | +6.32% | CNY 223.00 | CNY 239.30 | CNY 220.00 | 16.39M |
| 2026-09-18 | CNY 224.62 | +0.46% | CNY 227.00 | CNY 231.80 | CNY 215.02 | 16.12M |
| 2026-09-17 | CNY 223.60 | +6.25% | CNY 238.19 | CNY 244.28 | CNY 218.09 | 18.55M |
| 2026-09-16 | CNY 210.45 | +5.98% | CNY 201.10 | CNY 215.85 | CNY 198.30 | 10.70M |
| 2026-09-15 | CNY 198.57 | -2.48% | CNY 204.59 | CNY 205.35 | CNY 198.00 | 6.86M |
| 2026-09-14 | CNY 203.62 | -1.21% | CNY 204.08 | CNY 211.00 | CNY 197.01 | 6.84M |
| 2026-09-11 | CNY 206.12 | -2.63% | CNY 209.11 | CNY 210.87 | CNY 198.88 | 8.94M |
| 2026-09-10 | CNY 211.69 | -4.12% | CNY 219.13 | CNY 219.13 | CNY 209.80 | 8.11M |
| 2026-09-09 | CNY 220.78 | +0.35% | CNY 228.99 | CNY 237.49 | CNY 220.60 | 10.70M |
| 2026-09-08 | CNY 220.00 | -4.19% | CNY 228.93 | CNY 233.48 | CNY 215.90 | 8.79M |
| 2026-09-07 | CNY 229.61 | +7.13% | CNY 223.32 | CNY 233.00 | CNY 219.33 | 11.10M |
| 2026-09-04 | CNY 214.33 | -7.14% | CNY 229.97 | CNY 233.88 | CNY 212.00 | 12.24M |
| 2026-09-03 | CNY 230.80 | +0.63% | CNY 236.50 | CNY 238.99 | CNY 225.59 | 10.92M |
| 2026-09-02 | CNY 229.35 | -1.74% | CNY 228.40 | CNY 237.09 | CNY 218.18 | 11.74M |
| 2026-09-01 | CNY 233.40 | -2.65% | CNY 240.00 | CNY 242.90 | CNY 232.37 | 8.56M |
| 2026-08-31 | CNY 239.75 | +2.42% | CNY 230.01 | CNY 258.60 | CNY 226.00 | 15.88M |
| 2026-08-28 | CNY 234.09 | -3.28% | CNY 242.11 | CNY 246.00 | CNY 229.69 | 12.35M |
| 2026-08-27 | CNY 242.04 | +16.20% | CNY 216.00 | CNY 246.00 | CNY 210.02 | 19.20M |
| 2026-08-26 | CNY 208.30 | -4.15% | CNY 217.33 | CNY 218.00 | CNY 194.15 | 16.89M |
| 2026-08-25 | CNY 217.33 | +7.51% | CNY 198.90 | CNY 219.72 | CNY 192.00 | 13.77M |
| 2026-08-24 | CNY 202.15 | -6.65% | CNY 215.00 | CNY 216.54 | CNY 195.85 | 12.46M |
| 2026-08-21 | CNY 216.55 | -5.28% | CNY 230.00 | CNY 233.50 | CNY 211.81 | 12.44M |
| 2026-08-20 | CNY 228.63 | +2.74% | CNY 226.91 | CNY 238.00 | CNY 215.55 | 14.03M |
| 2026-08-19 | CNY 222.53 | -10.75% | CNY 241.41 | CNY 251.50 | CNY 220.00 | 21.20M |
| 2026-08-18 | CNY 249.34 | -3.52% | CNY 263.00 | CNY 277.00 | CNY 244.80 | 15.68M |
| 2026-08-17 | CNY 258.45 | +2.56% | CNY 252.05 | CNY 261.59 | CNY 246.01 | 12.24M |
| 2026-08-14 | CNY 252.00 | +3.86% | CNY 244.99 | CNY 254.80 | CNY 236.00 | 10.28M |
| 2026-08-13 | CNY 242.63 | -2.17% | CNY 250.00 | CNY 252.66 | CNY 239.03 | 12.32M |
| 2026-08-12 | CNY 248.00 | +11.71% | CNY 225.19 | CNY 256.18 | CNY 220.14 | 17.50M |
| 2026-08-11 | CNY 222.00 | -6.33% | CNY 233.05 | CNY 237.00 | CNY 217.20 | 14.61M |
| 2026-08-10 | CNY 237.00 | -1.25% | CNY 229.00 | CNY 242.96 | CNY 227.99 | 14.10M |
| 2026-08-07 | CNY 240.00 | +18.81% | CNY 206.01 | CNY 242.40 | CNY 206.01 | 19.29M |
| 2026-08-06 | CNY 202.00 | +10.72% | CNY 182.00 | CNY 206.79 | CNY 181.00 | 18.98M |
| 2026-08-05 | CNY 182.45 | +7.83% | CNY 162.08 | CNY 186.99 | CNY 160.20 | 19.11M |
| 2026-08-04 | CNY 169.20 | +20.00% | CNY 155.36 | CNY 169.20 | CNY 149.95 | 14.38M |
| 2026-08-03 | CNY 141.00 | +0.36% | CNY 140.55 | CNY 152.09 | CNY 137.51 | 13.18M |
| 2026-07-31 | CNY 140.50 | +11.85% | CNY 150.73 | CNY 150.73 | CNY 138.30 | 13.70M |
| 2026-07-30 | CNY 125.61 | -16.08% | CNY 145.00 | CNY 148.85 | CNY 124.27 | 11.29M |
| 2026-07-29 | CNY 149.67 | +1.48% | CNY 145.79 | CNY 150.00 | CNY 130.33 | 12.41M |
| 2026-07-28 | CNY 147.48 | -13.94% | CNY 161.20 | CNY 166.30 | CNY 145.50 | 9.31M |
| 2026-07-27 | CNY 171.37 | -4.26% | CNY 176.80 | CNY 177.47 | CNY 160.10 | 9.40M |
| 2026-07-24 | CNY 179.00 | +1.70% | CNY 170.70 | CNY 189.78 | CNY 168.84 | 8.24M |
| 2026-07-23 | CNY 176.00 | -2.15% | CNY 182.00 | CNY 187.95 | CNY 169.19 | 7.56M |
| 2026-07-22 | CNY 179.86 | -5.34% | CNY 187.44 | CNY 200.81 | CNY 176.00 | 10.54M |
| 2026-07-21 | CNY 190.01 | +9.83% | CNY 176.11 | CNY 192.00 | CNY 155.32 | 15.02M |
| 2026-07-20 | CNY 173.00 | -9.44% | CNY 194.46 | CNY 204.84 | CNY 155.00 | 15.75M |
| 2026-07-17 | CNY 191.03 | -18.17% | CNY 227.18 | CNY 228.00 | CNY 186.76 | 12.88M |
| 2026-07-16 | CNY 233.45 | -6.51% | CNY 248.00 | CNY 259.97 | CNY 227.77 | 8.03M |
| 2026-07-15 | CNY 249.71 | -5.05% | CNY 276.15 | CNY 278.00 | CNY 245.96 | 10.16M |
| 2026-07-14 | CNY 263.00 | +14.35% | CNY 246.47 | CNY 263.30 | CNY 229.00 | 12.98M |
| 2026-07-13 | CNY 230.00 | -9.80% | CNY 249.90 | CNY 260.81 | CNY 225.55 | 10.46M |
| 2026-07-10 | CNY 255.00 | -4.85% | CNY 268.00 | CNY 272.66 | CNY 250.92 | 11.45M |
| 2026-07-09 | CNY 268.00 | +0.04% | CNY 275.00 | CNY 278.60 | CNY 241.00 | 11.40M |
| 2026-07-08 | CNY 267.88 | +2.04% | CNY 267.77 | CNY 284.41 | CNY 260.00 | 7.71M |
| 2026-07-07 | CNY 262.52 | +0.33% | CNY 271.12 | CNY 275.46 | CNY 258.01 | 6.16M |
| 2026-07-06 | CNY 261.66 | -7.10% | CNY 281.65 | CNY 288.52 | CNY 254.69 | 11.90M |
| 2026-07-03 | CNY 281.65 | -2.54% | CNY 285.75 | CNY 290.00 | CNY 269.99 | 7.05M |
| 2026-07-02 | CNY 289.00 | -5.90% | CNY 297.23 | CNY 311.58 | CNY 283.13 | 9.94M |
| 2026-07-01 | CNY 307.12 | -1.55% | CNY 308.84 | CNY 315.00 | CNY 298.37 | 6.63M |
| 2026-06-30 | CNY 311.95 | +0.74% | CNY 313.67 | CNY 320.00 | CNY 284.33 | 12.21M |
| 2026-06-29 | CNY 309.67 | +9.33% | CNY 275.22 | CNY 329.81 | CNY 245.00 | 15.59M |
| 2026-06-26 | CNY 283.24 | -1.75% | CNY 283.11 | CNY 286.26 | CNY 265.00 | 10.27M |
| 2026-06-25 | CNY 288.29 | +8.38% | CNY 264.94 | CNY 292.45 | CNY 262.00 | 10.49M |
| 2026-06-24 | CNY 266.00 | +11.22% | CNY 238.00 | CNY 267.60 | CNY 232.02 | 8.78M |
| 2026-06-23 | CNY 239.16 | -1.98% | CNY 239.61 | CNY 247.58 | CNY 231.21 | 6.72M |
| 2026-06-22 | CNY 244.00 | +8.20% | CNY 223.25 | CNY 253.00 | CNY 223.25 | 9.80M |
| 2026-06-18 | CNY 225.50 | +5.37% | CNY 210.16 | CNY 231.50 | CNY 210.16 | 9.16M |
| 2026-06-17 | CNY 214.00 | +0.86% | CNY 213.41 | CNY 230.00 | CNY 205.19 | 13.61M |
| 2026-06-16 | CNY 212.18 | +8.57% | CNY 209.58 | CNY 219.12 | CNY 195.65 | 11.99M |
| 2026-06-15 | CNY 195.43 | +20.00% | CNY 168.00 | CNY 195.43 | CNY 163.30 | 10.67M |
| 2026-06-12 | CNY 162.86 | -7.47% | CNY 180.00 | CNY 180.60 | CNY 161.19 | 10.03M |
| 2026-06-11 | CNY 176.00 | +16.46% | CNY 148.56 | CNY 180.77 | CNY 148.56 | 13.09M |
| 2026-06-10 | CNY 151.13 | +2.20% | CNY 146.74 | CNY 152.66 | CNY 143.00 | 7.10M |
| 2026-06-09 | CNY 147.88 | +7.42% | CNY 141.00 | CNY 148.52 | CNY 137.00 | 10.63M |
| 2026-06-08 | CNY 137.66 | +9.82% | CNY 119.15 | CNY 141.23 | CNY 119.15 | 11.67M |
| 2026-06-05 | CNY 125.35 | -3.23% | CNY 127.51 | CNY 129.00 | CNY 124.20 | 8.53M |
| 2026-06-04 | CNY 129.53 | -4.41% | CNY 133.87 | CNY 134.31 | CNY 128.45 | 8.44M |
| 2026-06-03 | CNY 135.50 | -1.20% | CNY 137.65 | CNY 144.77 | CNY 132.40 | 9.42M |
| 2026-06-02 | CNY 137.15 | -1.05% | CNY 136.63 | CNY 142.20 | CNY 131.01 | 9.92M |
| 2026-06-01 | CNY 138.61 | -6.50% | CNY 147.00 | CNY 149.00 | CNY 138.33 | 11.95M |
| 2026-05-29 | CNY 148.24 | +5.87% | CNY 146.00 | CNY 158.58 | CNY 143.00 | 17.03M |
| 2026-05-28 | CNY 140.02 | +20.00% | CNY 117.60 | CNY 140.02 | CNY 116.27 | 15.26M |
| 2026-05-27 | CNY 116.68 | -1.88% | CNY 114.39 | CNY 123.45 | CNY 114.39 | 10.46M |
| 2026-05-26 | CNY 118.92 | -3.47% | CNY 118.07 | CNY 128.73 | CNY 117.00 | 16.62M |