Dongguan YuTong Optical Technology Co., Ltd. Class A 300790

SZSE · China · Electronic Technology

CNY 18.49+0.38 (+2.10%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.49	+2.10%	CNY 18.46	CNY 19.67	CNY 18.36	28.17M
2026-09-29	CNY 18.11	+0.17%	CNY 18.02	CNY 18.38	CNY 17.89	13.24M
2026-09-28	CNY 18.08	-8.08%	CNY 19.68	CNY 19.86	CNY 17.94	28.29M
2026-09-24	CNY 19.67	-3.29%	CNY 20.06	CNY 20.38	CNY 19.65	21.99M
2026-09-23	CNY 20.34	+2.26%	CNY 19.95	CNY 20.50	CNY 19.82	28.56M
2026-09-22	CNY 19.89	+0.10%	CNY 20.10	CNY 20.36	CNY 19.74	25.10M
2026-09-21	CNY 19.87	-0.60%	CNY 20.02	CNY 20.15	CNY 19.58	19.98M
2026-09-18	CNY 19.99	-0.05%	CNY 20.21	CNY 20.44	CNY 19.78	22.06M
2026-09-17	CNY 20.00	-1.86%	CNY 20.29	CNY 20.75	CNY 19.99	22.59M
2026-09-16	CNY 20.38	+6.20%	CNY 19.13	CNY 20.62	CNY 19.06	32.99M
2026-09-15	CNY 19.19	-2.74%	CNY 19.64	CNY 19.77	CNY 19.11	16.14M
2026-09-14	CNY 19.73	+0.87%	CNY 19.20	CNY 20.22	CNY 18.72	19.21M
2026-09-11	CNY 19.56	-1.86%	CNY 19.45	CNY 19.86	CNY 18.79	24.09M
2026-09-10	CNY 19.93	-2.78%	CNY 20.30	CNY 20.36	CNY 19.39	38.43M
2026-09-09	CNY 20.50	+5.72%	CNY 19.39	CNY 20.88	CNY 19.20	48.80M
2026-09-08	CNY 19.39	+1.73%	CNY 19.01	CNY 19.40	CNY 18.46	23.61M
2026-09-07	CNY 19.06	+4.44%	CNY 18.35	CNY 19.37	CNY 18.13	27.43M
2026-09-04	CNY 18.25	-2.51%	CNY 18.88	CNY 19.45	CNY 18.07	22.37M
2026-09-03	CNY 18.72	-0.69%	CNY 18.84	CNY 19.18	CNY 18.34	14.61M
2026-09-02	CNY 18.85	+0.21%	CNY 18.59	CNY 19.05	CNY 18.40	13.10M
2026-09-01	CNY 18.81	-3.44%	CNY 19.57	CNY 19.58	CNY 18.53	19.65M
2026-08-31	CNY 19.48	+2.91%	CNY 18.55	CNY 19.50	CNY 18.41	22.23M
2026-08-28	CNY 18.93	-4.10%	CNY 19.47	CNY 19.56	CNY 18.88	23.85M
2026-08-27	CNY 19.74	+2.39%	CNY 19.15	CNY 20.13	CNY 18.80	25.26M
2026-08-26	CNY 19.28	+0.73%	CNY 19.33	CNY 19.58	CNY 18.51	20.62M
2026-08-25	CNY 19.14	-0.31%	CNY 18.89	CNY 19.29	CNY 18.50	15.54M
2026-08-24	CNY 19.20	-4.95%	CNY 19.99	CNY 20.20	CNY 18.75	21.56M
2026-08-21	CNY 20.20	+2.49%	CNY 19.31	CNY 20.65	CNY 19.00	26.39M
2026-08-20	CNY 19.71	+4.23%	CNY 19.51	CNY 20.00	CNY 18.91	26.61M
2026-08-19	CNY 18.91	-8.25%	CNY 19.87	CNY 20.25	CNY 18.80	28.41M
2026-08-18	CNY 20.61	-2.46%	CNY 20.73	CNY 21.05	CNY 20.28	30.36M
2026-08-17	CNY 21.13	+8.08%	CNY 20.02	CNY 21.48	CNY 19.90	39.15M
2026-08-14	CNY 19.55	-2.30%	CNY 20.08	CNY 20.55	CNY 19.42	37.03M
2026-08-13	CNY 20.01	+5.59%	CNY 20.29	CNY 21.91	CNY 19.49	77.27M
2026-08-12	CNY 18.95	+7.37%	CNY 17.72	CNY 19.64	CNY 17.52	40.80M
2026-08-11	CNY 17.65	+0.86%	CNY 17.39	CNY 17.94	CNY 17.31	16.95M
2026-08-10	CNY 17.50	-1.85%	CNY 17.88	CNY 18.08	CNY 17.17	21.37M
2026-08-07	CNY 17.83	+0.85%	CNY 17.56	CNY 18.11	CNY 17.17	22.91M
2026-08-06	CNY 17.68	+0.06%	CNY 17.46	CNY 18.05	CNY 17.21	23.82M
2026-08-05	CNY 17.67	+2.67%	CNY 17.07	CNY 17.79	CNY 16.99	26.50M
2026-08-04	CNY 17.21	+2.08%	CNY 17.12	CNY 17.46	CNY 16.72	20.74M
2026-08-03	CNY 16.86	+1.51%	CNY 17.07	CNY 17.37	CNY 16.70	21.30M
2026-07-31	CNY 16.61	+6.54%	CNY 16.30	CNY 17.25	CNY 16.25	33.09M
2026-07-30	CNY 15.59	-4.76%	CNY 16.17	CNY 16.62	CNY 15.44	22.91M
2026-07-29	CNY 16.37	-0.30%	CNY 16.40	CNY 16.60	CNY 15.74	21.92M
2026-07-28	CNY 16.42	-2.26%	CNY 16.58	CNY 17.50	CNY 16.36	22.93M
2026-07-27	CNY 16.80	+5.73%	CNY 15.95	CNY 16.87	CNY 15.95	22.12M
2026-07-24	CNY 15.89	-3.11%	CNY 16.13	CNY 16.39	CNY 15.80	12.51M
2026-07-23	CNY 16.40	+1.61%	CNY 16.43	CNY 16.67	CNY 16.10	18.70M
2026-07-22	CNY 16.14	-4.04%	CNY 16.66	CNY 16.93	CNY 15.98	21.26M
2026-07-21	CNY 16.82	+5.52%	CNY 16.19	CNY 16.85	CNY 14.75	29.45M
2026-07-20	CNY 15.94	-6.78%	CNY 17.47	CNY 17.65	CNY 15.51	27.82M
2026-07-17	CNY 17.10	-9.95%	CNY 19.05	CNY 19.05	CNY 16.97	27.65M
2026-07-16	CNY 18.99	+0.53%	CNY 18.65	CNY 19.77	CNY 18.20	32.68M
2026-07-15	CNY 18.89	-4.74%	CNY 19.73	CNY 20.20	CNY 18.81	23.49M
2026-07-14	CNY 19.83	+0.56%	CNY 19.52	CNY 19.99	CNY 18.89	21.75M
2026-07-13	CNY 19.72	-9.00%	CNY 21.50	CNY 21.60	CNY 19.71	32.27M
2026-07-10	CNY 21.67	-4.96%	CNY 23.50	CNY 24.23	CNY 21.65	32.82M
2026-07-09	CNY 22.80	+3.21%	CNY 22.19	CNY 22.95	CNY 20.96	25.69M
2026-07-08	CNY 22.09	-1.56%	CNY 22.66	CNY 23.35	CNY 21.58	25.23M
2026-07-07	CNY 22.44	-3.11%	CNY 23.18	CNY 23.34	CNY 22.24	19.27M
2026-07-06	CNY 23.16	-4.69%	CNY 24.31	CNY 24.66	CNY 22.85	24.77M
2026-07-03	CNY 24.30	+1.67%	CNY 24.21	CNY 25.16	CNY 23.83	30.85M
2026-07-02	CNY 23.90	-3.43%	CNY 24.29	CNY 25.45	CNY 23.42	33.94M
2026-07-01	CNY 24.75	-5.21%	CNY 26.01	CNY 26.72	CNY 24.33	38.12M
2026-06-30	CNY 26.11	+6.79%	CNY 24.44	CNY 26.46	CNY 24.18	38.83M
2026-06-29	CNY 24.45	-5.96%	CNY 26.00	CNY 26.60	CNY 23.70	42.88M
2026-06-26	CNY 26.00	-1.92%	CNY 26.17	CNY 27.70	CNY 25.68	50.73M
2026-06-25	CNY 26.51	-3.95%	CNY 27.29	CNY 27.80	CNY 26.00	37.82M
2026-06-24	CNY 27.60	+2.07%	CNY 26.79	CNY 27.85	CNY 26.26	37.46M
2026-06-23	CNY 27.04	-2.42%	CNY 27.60	CNY 27.98	CNY 26.71	32.18M
2026-06-22	CNY 27.71	-1.74%	CNY 28.23	CNY 28.30	CNY 26.85	39.91M
2026-06-18	CNY 28.20	-3.03%	CNY 28.02	CNY 28.90	CNY 27.63	47.92M
2026-06-17	CNY 29.08	+11.20%	CNY 26.10	CNY 29.60	CNY 26.10	91.19M
2026-06-16	CNY 26.15	+9.92%	CNY 23.53	CNY 26.68	CNY 23.51	54.35M
2026-06-15	CNY 23.79	+5.87%	CNY 22.23	CNY 23.96	CNY 22.23	27.68M
2026-06-12	CNY 22.47	-3.10%	CNY 23.43	CNY 23.65	CNY 22.38	28.06M
2026-06-11	CNY 23.19	+7.61%	CNY 21.98	CNY 24.41	CNY 21.81	55.99M
2026-06-10	CNY 21.55	-2.31%	CNY 21.50	CNY 21.88	CNY 20.18	33.24M
2026-06-09	CNY 22.06	+2.60%	CNY 21.96	CNY 22.16	CNY 21.30	18.65M
2026-06-08	CNY 21.50	-7.01%	CNY 21.53	CNY 22.75	CNY 21.01	33.34M
2026-06-05	CNY 23.12	-2.08%	CNY 23.33	CNY 24.27	CNY 22.26	26.16M
2026-06-04	CNY 23.61	+1.99%	CNY 23.02	CNY 23.98	CNY 22.77	23.63M
2026-06-03	CNY 23.15	0.00%	CNY 23.85	CNY 24.56	CNY 22.81	37.05M
2026-06-02	CNY 23.15	+1.66%	CNY 22.92	CNY 23.96	CNY 22.63	29.07M
2026-06-01	CNY 22.77	-4.78%	CNY 23.57	CNY 24.11	CNY 22.71	27.71M
2026-05-29	CNY 23.91	-2.22%	CNY 24.39	CNY 26.07	CNY 23.64	35.81M
2026-05-28	CNY 24.46	-0.78%	CNY 24.48	CNY 24.71	CNY 23.62	28.37M
2026-05-27	CNY 24.65	-0.35%	CNY 25.14	CNY 26.14	CNY 24.36	34.20M
2026-05-26	CNY 24.74	-3.64%	CNY 25.32	CNY 25.86	CNY 24.27	32.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.49	+2.10%	CNY 18.46	CNY 19.67	CNY 18.36	28.17M
2026-09-29	CNY 18.11	+0.17%	CNY 18.02	CNY 18.38	CNY 17.89	13.24M
2026-09-28	CNY 18.08	-8.08%	CNY 19.68	CNY 19.86	CNY 17.94	28.29M
2026-09-24	CNY 19.67	-3.29%	CNY 20.06	CNY 20.38	CNY 19.65	21.99M
2026-09-23	CNY 20.34	+2.26%	CNY 19.95	CNY 20.50	CNY 19.82	28.56M
2026-09-22	CNY 19.89	+0.10%	CNY 20.10	CNY 20.36	CNY 19.74	25.10M
2026-09-21	CNY 19.87	-0.60%	CNY 20.02	CNY 20.15	CNY 19.58	19.98M
2026-09-18	CNY 19.99	-0.05%	CNY 20.21	CNY 20.44	CNY 19.78	22.06M
2026-09-17	CNY 20.00	-1.86%	CNY 20.29	CNY 20.75	CNY 19.99	22.59M
2026-09-16	CNY 20.38	+6.20%	CNY 19.13	CNY 20.62	CNY 19.06	32.99M
2026-09-15	CNY 19.19	-2.74%	CNY 19.64	CNY 19.77	CNY 19.11	16.14M
2026-09-14	CNY 19.73	+0.87%	CNY 19.20	CNY 20.22	CNY 18.72	19.21M
2026-09-11	CNY 19.56	-1.86%	CNY 19.45	CNY 19.86	CNY 18.79	24.09M
2026-09-10	CNY 19.93	-2.78%	CNY 20.30	CNY 20.36	CNY 19.39	38.43M
2026-09-09	CNY 20.50	+5.72%	CNY 19.39	CNY 20.88	CNY 19.20	48.80M
2026-09-08	CNY 19.39	+1.73%	CNY 19.01	CNY 19.40	CNY 18.46	23.61M
2026-09-07	CNY 19.06	+4.44%	CNY 18.35	CNY 19.37	CNY 18.13	27.43M
2026-09-04	CNY 18.25	-2.51%	CNY 18.88	CNY 19.45	CNY 18.07	22.37M
2026-09-03	CNY 18.72	-0.69%	CNY 18.84	CNY 19.18	CNY 18.34	14.61M
2026-09-02	CNY 18.85	+0.21%	CNY 18.59	CNY 19.05	CNY 18.40	13.10M
2026-09-01	CNY 18.81	-3.44%	CNY 19.57	CNY 19.58	CNY 18.53	19.65M
2026-08-31	CNY 19.48	+2.91%	CNY 18.55	CNY 19.50	CNY 18.41	22.23M
2026-08-28	CNY 18.93	-4.10%	CNY 19.47	CNY 19.56	CNY 18.88	23.85M
2026-08-27	CNY 19.74	+2.39%	CNY 19.15	CNY 20.13	CNY 18.80	25.26M
2026-08-26	CNY 19.28	+0.73%	CNY 19.33	CNY 19.58	CNY 18.51	20.62M
2026-08-25	CNY 19.14	-0.31%	CNY 18.89	CNY 19.29	CNY 18.50	15.54M
2026-08-24	CNY 19.20	-4.95%	CNY 19.99	CNY 20.20	CNY 18.75	21.56M
2026-08-21	CNY 20.20	+2.49%	CNY 19.31	CNY 20.65	CNY 19.00	26.39M
2026-08-20	CNY 19.71	+4.23%	CNY 19.51	CNY 20.00	CNY 18.91	26.61M
2026-08-19	CNY 18.91	-8.25%	CNY 19.87	CNY 20.25	CNY 18.80	28.41M
2026-08-18	CNY 20.61	-2.46%	CNY 20.73	CNY 21.05	CNY 20.28	30.36M
2026-08-17	CNY 21.13	+8.08%	CNY 20.02	CNY 21.48	CNY 19.90	39.15M
2026-08-14	CNY 19.55	-2.30%	CNY 20.08	CNY 20.55	CNY 19.42	37.03M
2026-08-13	CNY 20.01	+5.59%	CNY 20.29	CNY 21.91	CNY 19.49	77.27M
2026-08-12	CNY 18.95	+7.37%	CNY 17.72	CNY 19.64	CNY 17.52	40.80M
2026-08-11	CNY 17.65	+0.86%	CNY 17.39	CNY 17.94	CNY 17.31	16.95M
2026-08-10	CNY 17.50	-1.85%	CNY 17.88	CNY 18.08	CNY 17.17	21.37M
2026-08-07	CNY 17.83	+0.85%	CNY 17.56	CNY 18.11	CNY 17.17	22.91M
2026-08-06	CNY 17.68	+0.06%	CNY 17.46	CNY 18.05	CNY 17.21	23.82M
2026-08-05	CNY 17.67	+2.67%	CNY 17.07	CNY 17.79	CNY 16.99	26.50M
2026-08-04	CNY 17.21	+2.08%	CNY 17.12	CNY 17.46	CNY 16.72	20.74M
2026-08-03	CNY 16.86	+1.51%	CNY 17.07	CNY 17.37	CNY 16.70	21.30M
2026-07-31	CNY 16.61	+6.54%	CNY 16.30	CNY 17.25	CNY 16.25	33.09M
2026-07-30	CNY 15.59	-4.76%	CNY 16.17	CNY 16.62	CNY 15.44	22.91M
2026-07-29	CNY 16.37	-0.30%	CNY 16.40	CNY 16.60	CNY 15.74	21.92M
2026-07-28	CNY 16.42	-2.26%	CNY 16.58	CNY 17.50	CNY 16.36	22.93M
2026-07-27	CNY 16.80	+5.73%	CNY 15.95	CNY 16.87	CNY 15.95	22.12M
2026-07-24	CNY 15.89	-3.11%	CNY 16.13	CNY 16.39	CNY 15.80	12.51M
2026-07-23	CNY 16.40	+1.61%	CNY 16.43	CNY 16.67	CNY 16.10	18.70M
2026-07-22	CNY 16.14	-4.04%	CNY 16.66	CNY 16.93	CNY 15.98	21.26M
2026-07-21	CNY 16.82	+5.52%	CNY 16.19	CNY 16.85	CNY 14.75	29.45M
2026-07-20	CNY 15.94	-6.78%	CNY 17.47	CNY 17.65	CNY 15.51	27.82M
2026-07-17	CNY 17.10	-9.95%	CNY 19.05	CNY 19.05	CNY 16.97	27.65M
2026-07-16	CNY 18.99	+0.53%	CNY 18.65	CNY 19.77	CNY 18.20	32.68M
2026-07-15	CNY 18.89	-4.74%	CNY 19.73	CNY 20.20	CNY 18.81	23.49M
2026-07-14	CNY 19.83	+0.56%	CNY 19.52	CNY 19.99	CNY 18.89	21.75M
2026-07-13	CNY 19.72	-9.00%	CNY 21.50	CNY 21.60	CNY 19.71	32.27M
2026-07-10	CNY 21.67	-4.96%	CNY 23.50	CNY 24.23	CNY 21.65	32.82M
2026-07-09	CNY 22.80	+3.21%	CNY 22.19	CNY 22.95	CNY 20.96	25.69M
2026-07-08	CNY 22.09	-1.56%	CNY 22.66	CNY 23.35	CNY 21.58	25.23M
2026-07-07	CNY 22.44	-3.11%	CNY 23.18	CNY 23.34	CNY 22.24	19.27M
2026-07-06	CNY 23.16	-4.69%	CNY 24.31	CNY 24.66	CNY 22.85	24.77M
2026-07-03	CNY 24.30	+1.67%	CNY 24.21	CNY 25.16	CNY 23.83	30.85M
2026-07-02	CNY 23.90	-3.43%	CNY 24.29	CNY 25.45	CNY 23.42	33.94M
2026-07-01	CNY 24.75	-5.21%	CNY 26.01	CNY 26.72	CNY 24.33	38.12M
2026-06-30	CNY 26.11	+6.79%	CNY 24.44	CNY 26.46	CNY 24.18	38.83M
2026-06-29	CNY 24.45	-5.96%	CNY 26.00	CNY 26.60	CNY 23.70	42.88M
2026-06-26	CNY 26.00	-1.92%	CNY 26.17	CNY 27.70	CNY 25.68	50.73M
2026-06-25	CNY 26.51	-3.95%	CNY 27.29	CNY 27.80	CNY 26.00	37.82M
2026-06-24	CNY 27.60	+2.07%	CNY 26.79	CNY 27.85	CNY 26.26	37.46M
2026-06-23	CNY 27.04	-2.42%	CNY 27.60	CNY 27.98	CNY 26.71	32.18M
2026-06-22	CNY 27.71	-1.74%	CNY 28.23	CNY 28.30	CNY 26.85	39.91M
2026-06-18	CNY 28.20	-3.03%	CNY 28.02	CNY 28.90	CNY 27.63	47.92M
2026-06-17	CNY 29.08	+11.20%	CNY 26.10	CNY 29.60	CNY 26.10	91.19M
2026-06-16	CNY 26.15	+9.92%	CNY 23.53	CNY 26.68	CNY 23.51	54.35M
2026-06-15	CNY 23.79	+5.87%	CNY 22.23	CNY 23.96	CNY 22.23	27.68M
2026-06-12	CNY 22.47	-3.10%	CNY 23.43	CNY 23.65	CNY 22.38	28.06M
2026-06-11	CNY 23.19	+7.61%	CNY 21.98	CNY 24.41	CNY 21.81	55.99M
2026-06-10	CNY 21.55	-2.31%	CNY 21.50	CNY 21.88	CNY 20.18	33.24M
2026-06-09	CNY 22.06	+2.60%	CNY 21.96	CNY 22.16	CNY 21.30	18.65M
2026-06-08	CNY 21.50	-7.01%	CNY 21.53	CNY 22.75	CNY 21.01	33.34M
2026-06-05	CNY 23.12	-2.08%	CNY 23.33	CNY 24.27	CNY 22.26	26.16M
2026-06-04	CNY 23.61	+1.99%	CNY 23.02	CNY 23.98	CNY 22.77	23.63M
2026-06-03	CNY 23.15	0.00%	CNY 23.85	CNY 24.56	CNY 22.81	37.05M
2026-06-02	CNY 23.15	+1.66%	CNY 22.92	CNY 23.96	CNY 22.63	29.07M
2026-06-01	CNY 22.77	-4.78%	CNY 23.57	CNY 24.11	CNY 22.71	27.71M
2026-05-29	CNY 23.91	-2.22%	CNY 24.39	CNY 26.07	CNY 23.64	35.81M
2026-05-28	CNY 24.46	-0.78%	CNY 24.48	CNY 24.71	CNY 23.62	28.37M
2026-05-27	CNY 24.65	-0.35%	CNY 25.14	CNY 26.14	CNY 24.36	34.20M
2026-05-26	CNY 24.74	-3.64%	CNY 25.32	CNY 25.86	CNY 24.27	32.48M