Eoptolink Technology Inc., Ltd. Class A 300502
SZSE · China · Producer Manufacturing
CNY 389.00-3.91 (-1.00%)
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 389.00 | -1.00% | CNY 397.98 | CNY 403.99 | CNY 387.01 | 24.39M |
| 2026-09-29 | CNY 392.91 | -1.70% | CNY 400.37 | CNY 401.98 | CNY 391.33 | 25.44M |
| 2026-09-28 | CNY 399.70 | -8.11% | CNY 432.39 | CNY 434.00 | CNY 397.50 | 38.70M |
| 2026-09-24 | CNY 435.00 | -3.59% | CNY 451.26 | CNY 452.89 | CNY 435.00 | 25.02M |
| 2026-09-23 | CNY 451.20 | -0.84% | CNY 460.13 | CNY 462.00 | CNY 449.02 | 22.72M |
| 2026-09-22 | CNY 455.00 | -0.38% | CNY 465.99 | CNY 475.00 | CNY 452.00 | 34.63M |
| 2026-09-21 | CNY 456.73 | +2.64% | CNY 455.04 | CNY 469.67 | CNY 453.33 | 35.21M |
| 2026-09-18 | CNY 445.00 | +4.87% | CNY 435.01 | CNY 453.78 | CNY 426.51 | 42.09M |
| 2026-09-17 | CNY 424.34 | +0.15% | CNY 421.00 | CNY 438.00 | CNY 420.14 | 35.18M |
| 2026-09-16 | CNY 423.69 | +6.72% | CNY 399.10 | CNY 431.30 | CNY 399.00 | 38.15M |
| 2026-09-15 | CNY 397.01 | -1.22% | CNY 402.00 | CNY 406.99 | CNY 393.51 | 24.32M |
| 2026-09-14 | CNY 401.90 | -4.99% | CNY 410.30 | CNY 411.91 | CNY 398.00 | 32.21M |
| 2026-09-11 | CNY 423.00 | +2.94% | CNY 408.80 | CNY 426.30 | CNY 408.10 | 42.29M |
| 2026-09-10 | CNY 410.90 | -0.94% | CNY 407.01 | CNY 419.46 | CNY 404.18 | 21.89M |
| 2026-09-09 | CNY 414.80 | -0.38% | CNY 435.00 | CNY 435.65 | CNY 411.57 | 28.52M |
| 2026-09-08 | CNY 416.40 | -0.19% | CNY 419.33 | CNY 431.34 | CNY 413.86 | 36.94M |
| 2026-09-07 | CNY 417.20 | +8.08% | CNY 397.98 | CNY 419.33 | CNY 395.00 | 51.22M |
| 2026-09-04 | CNY 386.00 | +0.32% | CNY 392.45 | CNY 398.00 | CNY 382.20 | 29.94M |
| 2026-09-03 | CNY 384.76 | -0.50% | CNY 392.11 | CNY 397.79 | CNY 380.47 | 26.05M |
| 2026-09-02 | CNY 386.70 | -4.00% | CNY 393.00 | CNY 395.00 | CNY 378.56 | 35.63M |
| 2026-09-01 | CNY 402.81 | +0.23% | CNY 401.78 | CNY 415.00 | CNY 388.00 | 37.59M |
| 2026-08-31 | CNY 401.87 | +0.72% | CNY 385.00 | CNY 406.03 | CNY 385.00 | 31.20M |
| 2026-08-28 | CNY 399.00 | -2.47% | CNY 405.24 | CNY 427.10 | CNY 398.99 | 42.56M |
| 2026-08-27 | CNY 409.10 | +2.59% | CNY 406.00 | CNY 413.50 | CNY 402.51 | 36.45M |
| 2026-08-26 | CNY 398.78 | -0.52% | CNY 402.36 | CNY 408.50 | CNY 385.00 | 34.23M |
| 2026-08-25 | CNY 400.87 | -2.70% | CNY 405.00 | CNY 413.02 | CNY 395.00 | 35.03M |
| 2026-08-24 | CNY 412.00 | -6.79% | CNY 445.01 | CNY 450.00 | CNY 400.00 | 49.46M |
| 2026-08-21 | CNY 442.00 | +6.76% | CNY 427.01 | CNY 443.67 | CNY 420.06 | 47.78M |
| 2026-08-20 | CNY 414.02 | +0.61% | CNY 418.00 | CNY 420.50 | CNY 406.12 | 28.42M |
| 2026-08-19 | CNY 411.50 | -9.00% | CNY 432.00 | CNY 439.80 | CNY 407.02 | 54.00M |
| 2026-08-18 | CNY 452.21 | -3.10% | CNY 465.01 | CNY 467.67 | CNY 446.46 | 38.93M |
| 2026-08-17 | CNY 466.68 | +4.15% | CNY 448.00 | CNY 472.00 | CNY 427.60 | 58.97M |
| 2026-08-14 | CNY 448.08 | +4.23% | CNY 435.51 | CNY 449.97 | CNY 426.50 | 38.82M |
| 2026-08-13 | CNY 429.90 | +0.40% | CNY 444.40 | CNY 452.88 | CNY 428.27 | 43.97M |
| 2026-08-12 | CNY 428.20 | +3.11% | CNY 410.01 | CNY 441.80 | CNY 409.50 | 43.73M |
| 2026-08-11 | CNY 415.30 | +3.93% | CNY 410.20 | CNY 420.58 | CNY 398.88 | 48.36M |
| 2026-08-10 | CNY 399.60 | -5.07% | CNY 420.06 | CNY 424.24 | CNY 388.28 | 66.82M |
| 2026-08-07 | CNY 420.95 | -0.22% | CNY 430.34 | CNY 448.62 | CNY 413.18 | 59.83M |
| 2026-08-06 | CNY 421.87 | -0.57% | CNY 413.00 | CNY 439.84 | CNY 397.09 | 51.45M |
| 2026-08-05 | CNY 424.30 | -5.29% | CNY 400.00 | CNY 438.36 | CNY 400.00 | 87.10M |
| 2026-08-04 | CNY 448.00 | +13.68% | CNY 409.00 | CNY 453.18 | CNY 409.00 | 69.26M |
| 2026-08-03 | CNY 394.08 | -0.49% | CNY 389.96 | CNY 405.00 | CNY 379.00 | 40.47M |
| 2026-07-31 | CNY 396.01 | +6.71% | CNY 418.01 | CNY 430.40 | CNY 395.88 | 74.95M |
| 2026-07-30 | CNY 371.10 | -11.89% | CNY 410.21 | CNY 414.02 | CNY 347.00 | 96.32M |
| 2026-07-29 | CNY 421.20 | +3.51% | CNY 407.13 | CNY 429.22 | CNY 393.50 | 65.01M |
| 2026-07-28 | CNY 406.90 | -17.13% | CNY 460.00 | CNY 469.99 | CNY 403.92 | 77.28M |
| 2026-07-27 | CNY 491.00 | +3.15% | CNY 466.14 | CNY 492.41 | CNY 459.50 | 35.70M |
| 2026-07-24 | CNY 476.02 | -4.28% | CNY 481.94 | CNY 495.65 | CNY 476.00 | 33.70M |
| 2026-07-23 | CNY 497.30 | -2.26% | CNY 517.72 | CNY 523.83 | CNY 493.36 | 44.27M |
| 2026-07-22 | CNY 508.80 | -7.79% | CNY 540.00 | CNY 551.60 | CNY 506.16 | 62.68M |
| 2026-07-21 | CNY 551.77 | +8.19% | CNY 519.00 | CNY 554.40 | CNY 490.99 | 75.71M |
| 2026-07-20 | CNY 510.00 | +5.62% | CNY 512.00 | CNY 523.96 | CNY 481.50 | 68.17M |
| 2026-07-17 | CNY 482.88 | -11.01% | CNY 518.00 | CNY 520.90 | CNY 452.96 | 76.00M |
| 2026-07-16 | CNY 542.60 | -2.41% | CNY 530.00 | CNY 558.00 | CNY 526.21 | 40.88M |
| 2026-07-15 | CNY 556.00 | -2.25% | CNY 565.00 | CNY 579.42 | CNY 551.00 | 44.34M |
| 2026-07-14 | CNY 568.82 | +10.99% | CNY 525.00 | CNY 568.82 | CNY 515.55 | 64.90M |
| 2026-07-13 | CNY 512.50 | -2.02% | CNY 518.00 | CNY 541.74 | CNY 502.88 | 41.13M |
| 2026-07-10 | CNY 523.05 | -4.12% | CNY 564.00 | CNY 570.98 | CNY 520.58 | 51.07M |
| 2026-07-09 | CNY 545.50 | +6.78% | CNY 526.00 | CNY 549.94 | CNY 509.96 | 49.20M |
| 2026-07-08 | CNY 510.84 | +0.15% | CNY 515.00 | CNY 533.38 | CNY 498.13 | 44.53M |
| 2026-07-07 | CNY 510.10 | +0.63% | CNY 506.89 | CNY 518.21 | CNY 490.10 | 45.43M |
| 2026-07-06 | CNY 506.89 | -3.63% | CNY 526.00 | CNY 530.00 | CNY 502.00 | 43.17M |
| 2026-07-03 | CNY 526.00 | +3.34% | CNY 510.00 | CNY 551.77 | CNY 505.88 | 53.45M |
| 2026-07-02 | CNY 509.00 | -11.56% | CNY 545.00 | CNY 548.50 | CNY 504.60 | 69.61M |
| 2026-07-01 | CNY 575.56 | -5.18% | CNY 608.00 | CNY 618.87 | CNY 566.56 | 47.62M |
| 2026-06-30 | CNY 607.00 | +8.98% | CNY 565.43 | CNY 612.86 | CNY 555.78 | 58.44M |
| 2026-06-29 | CNY 556.96 | -1.60% | CNY 556.00 | CNY 576.00 | CNY 524.22 | 51.81M |
| 2026-06-26 | CNY 566.00 | -7.29% | CNY 598.00 | CNY 598.00 | CNY 550.00 | 61.77M |
| 2026-06-25 | CNY 610.49 | +9.94% | CNY 560.00 | CNY 610.80 | CNY 550.06 | 69.43M |
| 2026-06-24 | CNY 555.30 | +0.60% | CNY 552.00 | CNY 574.48 | CNY 546.00 | 40.56M |
| 2026-06-23 | CNY 552.00 | -4.82% | CNY 575.00 | CNY 587.00 | CNY 540.00 | 44.44M |
| 2026-06-22 | CNY 579.97 | -0.26% | CNY 584.10 | CNY 591.00 | CNY 560.00 | 45.51M |
| 2026-06-18 | CNY 581.48 | +4.23% | CNY 552.66 | CNY 588.00 | CNY 551.18 | 42.87M |
| 2026-06-17 | CNY 557.88 | +1.62% | CNY 545.70 | CNY 558.50 | CNY 537.11 | 38.95M |
| 2026-06-16 | CNY 549.00 | +1.57% | CNY 541.51 | CNY 561.77 | CNY 535.01 | 40.57M |
| 2026-06-15 | CNY 540.49 | +6.72% | CNY 515.00 | CNY 540.88 | CNY 490.13 | 61.23M |
| 2026-06-12 | CNY 506.46 | -3.71% | CNY 540.00 | CNY 544.98 | CNY 502.80 | 65.44M |
| 2026-06-11 | CNY 526.00 | -4.67% | CNY 552.00 | CNY 575.00 | CNY 498.67 | 66.76M |
| 2026-06-10 | CNY 551.79 | -1.68% | CNY 550.00 | CNY 571.25 | CNY 542.93 | 43.24M |
| 2026-06-09 | CNY 561.24 | +8.38% | CNY 534.92 | CNY 567.86 | CNY 527.14 | 48.81M |
| 2026-06-08 | CNY 517.86 | -3.07% | CNY 507.94 | CNY 532.14 | CNY 504.21 | 45.16M |
| 2026-06-05 | CNY 534.29 | -3.60% | CNY 564.29 | CNY 584.56 | CNY 521.43 | 61.85M |
| 2026-06-04 | CNY 554.24 | -0.81% | CNY 552.47 | CNY 561.41 | CNY 545.71 | 35.57M |
| 2026-06-03 | CNY 558.75 | +4.72% | CNY 542.86 | CNY 582.84 | CNY 541.48 | 59.77M |
| 2026-06-02 | CNY 533.57 | +9.88% | CNY 497.14 | CNY 537.14 | CNY 495.07 | 54.19M |
| 2026-06-01 | CNY 485.59 | -3.77% | CNY 506.53 | CNY 509.81 | CNY 480.79 | 41.43M |
| 2026-05-29 | CNY 504.61 | -1.66% | CNY 512.86 | CNY 524.28 | CNY 500.72 | 46.56M |
| 2026-05-28 | CNY 513.10 | +3.36% | CNY 496.43 | CNY 519.29 | CNY 479.84 | 47.53M |
| 2026-05-27 | CNY 496.43 | -0.71% | CNY 493.24 | CNY 510.71 | CNY 488.45 | 49.19M |
| 2026-05-26 | CNY 500.00 | +6.22% | CNY 468.57 | CNY 502.56 | CNY 467.86 | 64.89M |