Talant Optronics (suzhou) Co., Ltd. Class A 301045
SZSE · China · Electronic Technology
CNY 65.09-0.59 (-0.90%)
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 65.09 | -0.90% | CNY 65.93 | CNY 67.67 | CNY 65.00 | 2.48M |
| 2026-09-29 | CNY 65.68 | -1.41% | CNY 65.90 | CNY 66.98 | CNY 65.09 | 1.77M |
| 2026-09-28 | CNY 66.62 | -8.10% | CNY 72.01 | CNY 72.30 | CNY 66.00 | 3.54M |
| 2026-09-24 | CNY 72.49 | -2.05% | CNY 73.68 | CNY 76.46 | CNY 71.25 | 3.75M |
| 2026-09-23 | CNY 74.01 | +5.23% | CNY 70.09 | CNY 74.50 | CNY 70.02 | 3.76M |
| 2026-09-22 | CNY 70.33 | -4.13% | CNY 74.10 | CNY 74.62 | CNY 69.86 | 5.06M |
| 2026-09-21 | CNY 73.36 | +0.92% | CNY 78.88 | CNY 79.00 | CNY 72.52 | 5.41M |
| 2026-09-18 | CNY 72.69 | -1.10% | CNY 74.11 | CNY 74.70 | CNY 70.70 | 3.97M |
| 2026-09-17 | CNY 73.50 | +2.74% | CNY 70.42 | CNY 74.43 | CNY 70.42 | 4.45M |
| 2026-09-16 | CNY 71.54 | +7.02% | CNY 67.00 | CNY 72.85 | CNY 66.25 | 5.16M |
| 2026-09-15 | CNY 66.85 | +3.21% | CNY 64.44 | CNY 67.80 | CNY 63.80 | 3.18M |
| 2026-09-14 | CNY 64.77 | +4.48% | CNY 61.00 | CNY 66.68 | CNY 60.21 | 3.17M |
| 2026-09-11 | CNY 61.99 | -5.17% | CNY 64.00 | CNY 64.94 | CNY 60.17 | 2.98M |
| 2026-09-10 | CNY 65.37 | +1.22% | CNY 64.12 | CNY 65.58 | CNY 63.68 | 1.88M |
| 2026-09-09 | CNY 64.58 | +1.10% | CNY 64.50 | CNY 65.94 | CNY 63.61 | 2.05M |
| 2026-09-08 | CNY 63.88 | -2.02% | CNY 64.87 | CNY 65.44 | CNY 63.39 | 2.31M |
| 2026-09-07 | CNY 65.20 | +6.26% | CNY 62.00 | CNY 66.14 | CNY 62.00 | 2.97M |
| 2026-09-04 | CNY 61.36 | -3.02% | CNY 63.81 | CNY 66.33 | CNY 60.51 | 3.08M |
| 2026-09-03 | CNY 63.27 | +0.59% | CNY 63.49 | CNY 64.68 | CNY 61.58 | 1.84M |
| 2026-09-02 | CNY 62.90 | -3.78% | CNY 64.12 | CNY 64.90 | CNY 62.70 | 1.97M |
| 2026-09-01 | CNY 65.37 | -3.94% | CNY 68.38 | CNY 68.42 | CNY 64.15 | 3.35M |
| 2026-08-31 | CNY 68.05 | +1.45% | CNY 66.03 | CNY 68.70 | CNY 65.15 | 3.16M |
| 2026-08-28 | CNY 67.08 | -1.79% | CNY 68.58 | CNY 70.35 | CNY 66.06 | 5.06M |
| 2026-08-27 | CNY 68.30 | +8.43% | CNY 66.14 | CNY 68.68 | CNY 64.14 | 6.30M |
| 2026-08-26 | CNY 62.99 | -0.63% | CNY 63.39 | CNY 64.67 | CNY 61.91 | 2.97M |
| 2026-08-25 | CNY 63.39 | -1.03% | CNY 62.92 | CNY 64.36 | CNY 59.98 | 3.12M |
| 2026-08-24 | CNY 64.05 | -2.70% | CNY 65.89 | CNY 66.30 | CNY 61.80 | 2.70M |
| 2026-08-21 | CNY 65.83 | +0.97% | CNY 65.00 | CNY 67.50 | CNY 63.30 | 2.65M |
| 2026-08-20 | CNY 65.20 | -0.76% | CNY 66.01 | CNY 66.90 | CNY 64.01 | 3.93M |
| 2026-08-19 | CNY 65.70 | -10.38% | CNY 71.52 | CNY 72.92 | CNY 65.30 | 5.51M |
| 2026-08-18 | CNY 73.31 | +1.02% | CNY 72.42 | CNY 73.89 | CNY 70.20 | 4.63M |
| 2026-08-17 | CNY 72.57 | +4.57% | CNY 69.40 | CNY 72.57 | CNY 68.50 | 4.12M |
| 2026-08-14 | CNY 69.40 | +3.41% | CNY 67.34 | CNY 72.20 | CNY 67.34 | 4.52M |
| 2026-08-13 | CNY 67.11 | -2.51% | CNY 70.23 | CNY 70.50 | CNY 67.00 | 5.17M |
| 2026-08-12 | CNY 68.84 | +3.86% | CNY 66.60 | CNY 69.00 | CNY 65.50 | 4.30M |
| 2026-08-11 | CNY 66.28 | +0.05% | CNY 64.51 | CNY 68.06 | CNY 64.51 | 4.39M |
| 2026-08-10 | CNY 66.25 | -2.29% | CNY 66.68 | CNY 68.06 | CNY 63.80 | 5.14M |
| 2026-08-07 | CNY 67.80 | +2.45% | CNY 66.21 | CNY 69.50 | CNY 64.47 | 6.46M |
| 2026-08-06 | CNY 66.18 | +4.45% | CNY 65.40 | CNY 66.88 | CNY 63.65 | 8.81M |
| 2026-08-05 | CNY 63.36 | +20.00% | CNY 52.81 | CNY 63.36 | CNY 52.81 | 4.38M |
| 2026-08-04 | CNY 52.80 | +5.81% | CNY 50.16 | CNY 53.40 | CNY 48.62 | 5.33M |
| 2026-08-03 | CNY 49.90 | -8.88% | CNY 54.78 | CNY 56.30 | CNY 49.50 | 4.91M |
| 2026-07-31 | CNY 54.76 | +4.56% | CNY 58.20 | CNY 60.18 | CNY 54.50 | 5.55M |
| 2026-07-30 | CNY 52.37 | -9.25% | CNY 58.00 | CNY 58.21 | CNY 51.12 | 5.95M |
| 2026-07-29 | CNY 57.71 | -3.91% | CNY 60.06 | CNY 60.30 | CNY 54.05 | 5.02M |
| 2026-07-28 | CNY 60.06 | -8.02% | CNY 63.29 | CNY 65.45 | CNY 59.30 | 3.20M |
| 2026-07-27 | CNY 65.30 | +6.33% | CNY 61.00 | CNY 65.40 | CNY 59.06 | 3.37M |
| 2026-07-24 | CNY 61.41 | -1.93% | CNY 61.73 | CNY 63.84 | CNY 60.12 | 3.44M |
| 2026-07-23 | CNY 62.62 | -4.53% | CNY 65.59 | CNY 67.00 | CNY 61.20 | 4.93M |
| 2026-07-22 | CNY 65.59 | -6.47% | CNY 68.68 | CNY 73.59 | CNY 65.30 | 6.49M |
| 2026-07-21 | CNY 70.13 | +6.35% | CNY 67.26 | CNY 72.00 | CNY 57.81 | 11.03M |
| 2026-07-20 | CNY 65.94 | +1.24% | CNY 66.63 | CNY 73.58 | CNY 64.30 | 11.65M |
| 2026-07-17 | CNY 65.13 | -7.59% | CNY 69.78 | CNY 71.49 | CNY 63.88 | 6.11M |
| 2026-07-16 | CNY 70.48 | -9.81% | CNY 76.27 | CNY 77.48 | CNY 69.80 | 5.77M |
| 2026-07-15 | CNY 78.15 | -7.23% | CNY 84.20 | CNY 85.85 | CNY 77.51 | 4.34M |
| 2026-07-14 | CNY 84.24 | +8.33% | CNY 78.75 | CNY 84.44 | CNY 75.94 | 6.31M |
| 2026-07-13 | CNY 77.76 | -16.39% | CNY 92.11 | CNY 93.79 | CNY 77.26 | 8.64M |
| 2026-07-10 | CNY 93.00 | 0.00% | CNY 92.88 | CNY 99.50 | CNY 89.00 | 8.03M |
| 2026-07-09 | CNY 93.00 | +1.75% | CNY 92.00 | CNY 95.48 | CNY 85.00 | 8.92M |
| 2026-07-08 | CNY 91.40 | -7.86% | CNY 99.25 | CNY 101.00 | CNY 89.50 | 7.21M |
| 2026-07-07 | CNY 99.20 | +6.89% | CNY 96.94 | CNY 103.96 | CNY 95.20 | 10.61M |
| 2026-07-06 | CNY 92.81 | -4.81% | CNY 97.72 | CNY 99.59 | CNY 89.92 | 6.97M |
| 2026-07-03 | CNY 97.50 | -0.82% | CNY 99.87 | CNY 103.87 | CNY 92.44 | 8.72M |
| 2026-07-02 | CNY 98.31 | +6.18% | CNY 90.72 | CNY 104.00 | CNY 85.51 | 13.90M |
| 2026-07-01 | CNY 92.59 | +3.94% | CNY 94.88 | CNY 102.50 | CNY 90.37 | 16.07M |
| 2026-06-30 | CNY 89.08 | +20.01% | CNY 74.23 | CNY 89.08 | CNY 73.39 | 9.24M |
| 2026-06-29 | CNY 74.23 | +8.00% | CNY 68.00 | CNY 75.87 | CNY 68.00 | 7.02M |
| 2026-06-26 | CNY 68.73 | +4.01% | CNY 66.11 | CNY 70.76 | CNY 64.65 | 5.10M |
| 2026-06-25 | CNY 66.08 | +0.20% | CNY 65.57 | CNY 69.20 | CNY 65.18 | 3.54M |
| 2026-06-24 | CNY 65.95 | +5.52% | CNY 61.86 | CNY 66.64 | CNY 60.50 | 3.66M |
| 2026-06-23 | CNY 62.50 | -2.44% | CNY 64.24 | CNY 64.97 | CNY 61.66 | 3.66M |
| 2026-06-22 | CNY 64.06 | -0.47% | CNY 66.57 | CNY 67.91 | CNY 62.15 | 4.76M |
| 2026-06-18 | CNY 64.36 | +5.34% | CNY 62.30 | CNY 65.50 | CNY 60.79 | 4.95M |
| 2026-06-17 | CNY 61.10 | +1.71% | CNY 59.77 | CNY 62.50 | CNY 59.60 | 3.39M |
| 2026-06-16 | CNY 60.07 | +1.83% | CNY 58.67 | CNY 61.68 | CNY 57.70 | 4.87M |
| 2026-06-15 | CNY 58.99 | +11.30% | CNY 53.71 | CNY 60.62 | CNY 53.71 | 7.41M |
| 2026-06-12 | CNY 53.00 | -3.02% | CNY 56.00 | CNY 57.25 | CNY 52.41 | 4.88M |
| 2026-06-11 | CNY 54.65 | +7.96% | CNY 50.97 | CNY 56.14 | CNY 49.65 | 5.07M |
| 2026-06-10 | CNY 50.62 | -2.32% | CNY 51.11 | CNY 51.32 | CNY 49.86 | 2.04M |
| 2026-06-09 | CNY 51.82 | +3.60% | CNY 51.35 | CNY 51.97 | CNY 49.60 | 1.96M |
| 2026-06-08 | CNY 50.02 | -4.76% | CNY 50.79 | CNY 52.20 | CNY 49.00 | 2.83M |
| 2026-06-05 | CNY 52.52 | +0.10% | CNY 52.27 | CNY 54.88 | CNY 51.50 | 2.82M |
| 2026-06-04 | CNY 52.47 | -1.37% | CNY 51.81 | CNY 53.00 | CNY 51.22 | 2.56M |
| 2026-06-03 | CNY 53.20 | +0.76% | CNY 52.74 | CNY 54.35 | CNY 51.51 | 3.57M |
| 2026-06-02 | CNY 52.80 | +3.25% | CNY 50.80 | CNY 53.49 | CNY 49.12 | 5.44M |
| 2026-06-01 | CNY 51.14 | -2.65% | CNY 51.60 | CNY 53.46 | CNY 50.61 | 4.67M |
| 2026-05-29 | CNY 52.53 | -12.01% | CNY 60.00 | CNY 60.03 | CNY 51.45 | 9.37M |
| 2026-05-28 | CNY 59.70 | -2.16% | CNY 60.62 | CNY 61.50 | CNY 57.00 | 6.94M |
| 2026-05-27 | CNY 61.02 | -1.34% | CNY 61.72 | CNY 64.75 | CNY 60.06 | 7.00M |
| 2026-05-26 | CNY 61.85 | +5.24% | CNY 58.77 | CNY 62.44 | CNY 58.00 | 7.05M |