Mingyue Optical Lens Co., Ltd. Class A 301101
SZSE · China · Health Technology
CNY 29.90-0.33 (-1.09%)
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 29.90 | -1.09% | CNY 30.25 | CNY 30.46 | CNY 29.85 | 1.20M |
| 2026-09-29 | CNY 30.23 | +1.10% | CNY 29.99 | CNY 30.47 | CNY 29.60 | 1.21M |
| 2026-09-28 | CNY 29.90 | -0.60% | CNY 30.26 | CNY 30.26 | CNY 29.53 | 1.49M |
| 2026-09-24 | CNY 30.08 | -1.15% | CNY 30.58 | CNY 30.58 | CNY 30.06 |
| 1.34M |
| 2026-09-23 | CNY 30.43 | -1.39% | CNY 30.75 | CNY 30.83 | CNY 30.42 | 1.67M |
| 2026-09-22 | CNY 30.86 | +1.41% | CNY 30.56 | CNY 31.19 | CNY 30.40 | 2.50M |
| 2026-09-21 | CNY 30.43 | +2.15% | CNY 30.00 | CNY 30.56 | CNY 29.80 | 2.21M |
| 2026-09-18 | CNY 29.79 | +1.67% | CNY 29.30 | CNY 30.25 | CNY 29.00 | 2.25M |
| 2026-09-17 | CNY 29.30 | +2.66% | CNY 28.60 | CNY 29.47 | CNY 28.38 | 1.73M |
| 2026-09-16 | CNY 28.54 | +1.46% | CNY 28.13 | CNY 28.69 | CNY 27.91 | 1.11M |
| 2026-09-15 | CNY 28.13 | -0.81% | CNY 28.40 | CNY 28.42 | CNY 28.06 | 727.70K |
| 2026-09-14 | CNY 28.36 | +1.14% | CNY 28.31 | CNY 28.75 | CNY 28.00 | 1.17M |
| 2026-09-11 | CNY 28.04 | -1.89% | CNY 28.18 | CNY 28.37 | CNY 27.73 | 1.67M |
| 2026-09-10 | CNY 28.58 | -1.11% | CNY 28.83 | CNY 28.83 | CNY 28.45 | 937.30K |
| 2026-09-09 | CNY 28.90 | -1.70% | CNY 29.42 | CNY 29.51 | CNY 28.77 | 1.48M |
| 2026-09-08 | CNY 29.40 | -0.88% | CNY 29.67 | CNY 29.67 | CNY 29.32 | 1.23M |
| 2026-09-07 | CNY 29.66 | -1.00% | CNY 30.08 | CNY 30.18 | CNY 29.58 | 1.60M |
| 2026-09-04 | CNY 29.96 | +0.40% | CNY 29.90 | CNY 30.57 | CNY 29.84 | 1.86M |
| 2026-09-03 | CNY 29.84 | -2.86% | CNY 30.66 | CNY 31.00 | CNY 29.78 | 2.70M |
| 2026-09-02 | CNY 30.72 | +0.69% | CNY 30.60 | CNY 31.59 | CNY 30.22 | 4.43M |
| 2026-09-01 | CNY 30.51 | +1.87% | CNY 29.88 | CNY 30.66 | CNY 29.80 | 2.93M |
| 2026-08-31 | CNY 29.95 | +2.32% | CNY 29.27 | CNY 29.97 | CNY 29.01 | 2.00M |
| 2026-08-28 | CNY 29.27 | -1.45% | CNY 29.70 | CNY 29.87 | CNY 29.27 | 1.84M |
| 2026-08-27 | CNY 29.70 | -0.70% | CNY 29.94 | CNY 30.01 | CNY 29.41 | 1.98M |
| 2026-08-26 | CNY 29.91 | +1.18% | CNY 29.44 | CNY 30.18 | CNY 29.44 | 2.72M |
| 2026-08-25 | CNY 29.56 | +4.93% | CNY 28.67 | CNY 29.77 | CNY 28.22 | 3.15M |
| 2026-08-24 | CNY 28.17 | -4.35% | CNY 29.60 | CNY 29.60 | CNY 28.03 | 2.37M |
| 2026-08-21 | CNY 29.45 | -0.64% | CNY 29.44 | CNY 29.85 | CNY 28.98 | 1.86M |
| 2026-08-20 | CNY 29.64 | +3.02% | CNY 28.79 | CNY 29.70 | CNY 28.71 | 1.99M |
| 2026-08-19 | CNY 28.77 | -3.07% | CNY 29.40 | CNY 29.68 | CNY 28.62 | 1.80M |
| 2026-08-18 | CNY 29.68 | +0.44% | CNY 29.59 | CNY 29.74 | CNY 29.18 | 1.76M |
| 2026-08-17 | CNY 29.55 | +1.09% | CNY 29.39 | CNY 29.63 | CNY 28.86 | 1.55M |
| 2026-08-14 | CNY 29.23 | -0.81% | CNY 29.69 | CNY 29.69 | CNY 29.07 | 1.33M |
| 2026-08-13 | CNY 29.47 | -1.34% | CNY 29.87 | CNY 30.04 | CNY 29.42 | 1.65M |
| 2026-08-12 | CNY 29.87 | -0.30% | CNY 29.99 | CNY 30.08 | CNY 29.62 | 1.23M |
| 2026-08-11 | CNY 29.96 | +0.57% | CNY 29.70 | CNY 30.08 | CNY 29.32 | 1.78M |
| 2026-08-10 | CNY 29.79 | +0.88% | CNY 29.47 | CNY 30.23 | CNY 29.20 | 1.97M |
| 2026-08-07 | CNY 29.53 | +0.31% | CNY 29.43 | CNY 29.61 | CNY 28.84 | 2.19M |
| 2026-08-06 | CNY 29.44 | -2.06% | CNY 29.97 | CNY 30.06 | CNY 29.24 | 2.12M |
| 2026-08-05 | CNY 30.06 | -0.13% | CNY 30.10 | CNY 30.29 | CNY 29.84 | 1.87M |
| 2026-08-04 | CNY 30.10 | -0.27% | CNY 30.50 | CNY 30.50 | CNY 29.94 | 1.86M |
| 2026-08-03 | CNY 30.18 | +0.70% | CNY 30.25 | CNY 30.77 | CNY 29.86 | 2.49M |
| 2026-07-31 | CNY 29.97 | +1.70% | CNY 29.39 | CNY 30.53 | CNY 29.25 | 3.11M |
| 2026-07-30 | CNY 29.47 | +1.27% | CNY 29.00 | CNY 29.89 | CNY 28.85 | 2.73M |
| 2026-07-29 | CNY 29.10 | +5.02% | CNY 27.79 | CNY 29.37 | CNY 27.64 | 3.50M |
| 2026-07-28 | CNY 27.71 | +0.40% | CNY 27.53 | CNY 27.97 | CNY 27.28 | 1.69M |
| 2026-07-27 | CNY 27.60 | +2.11% | CNY 26.99 | CNY 27.88 | CNY 26.88 | 1.72M |
| 2026-07-24 | CNY 27.03 | -3.40% | CNY 27.77 | CNY 27.85 | CNY 27.01 | 1.69M |
| 2026-07-23 | CNY 27.98 | +0.79% | CNY 27.55 | CNY 28.09 | CNY 27.40 | 2.22M |
| 2026-07-22 | CNY 27.76 | -2.29% | CNY 28.10 | CNY 28.39 | CNY 27.46 | 2.97M |
| 2026-07-21 | CNY 28.41 | -1.49% | CNY 28.66 | CNY 29.19 | CNY 28.22 | 3.12M |
| 2026-07-20 | CNY 28.84 | -0.48% | CNY 28.59 | CNY 29.13 | CNY 28.26 | 3.60M |
| 2026-07-17 | CNY 28.98 | -3.85% | CNY 30.01 | CNY 30.50 | CNY 28.85 | 4.28M |
| 2026-07-16 | CNY 30.14 | +2.94% | CNY 29.09 | CNY 30.85 | CNY 29.00 | 5.49M |
| 2026-07-15 | CNY 29.28 | +2.63% | CNY 28.53 | CNY 29.90 | CNY 28.34 | 3.31M |
| 2026-07-14 | CNY 28.53 | +0.92% | CNY 28.36 | CNY 28.75 | CNY 28.14 | 2.25M |
| 2026-07-13 | CNY 28.27 | -1.02% | CNY 28.51 | CNY 28.84 | CNY 28.22 | 2.37M |
| 2026-07-10 | CNY 28.56 | -0.59% | CNY 28.44 | CNY 29.31 | CNY 28.43 | 2.48M |
| 2026-07-09 | CNY 28.73 | +1.38% | CNY 28.31 | CNY 28.77 | CNY 28.04 | 2.04M |
| 2026-07-08 | CNY 28.34 | +0.28% | CNY 28.21 | CNY 28.78 | CNY 27.98 | 2.28M |
| 2026-07-07 | CNY 28.26 | -1.22% | CNY 28.42 | CNY 28.77 | CNY 27.61 | 2.50M |
| 2026-07-06 | CNY 28.61 | -1.21% | CNY 28.83 | CNY 29.19 | CNY 28.51 | 2.08M |
| 2026-07-03 | CNY 28.96 | +1.76% | CNY 28.58 | CNY 29.15 | CNY 28.41 | 2.15M |
| 2026-07-02 | CNY 28.46 | +0.60% | CNY 28.30 | CNY 28.91 | CNY 28.14 | 3.00M |
| 2026-07-01 | CNY 28.29 | +3.85% | CNY 27.33 | CNY 28.83 | CNY 27.24 | 3.39M |
| 2026-06-30 | CNY 27.24 | +0.22% | CNY 27.14 | CNY 27.45 | CNY 26.75 | 1.77M |
| 2026-06-29 | CNY 27.18 | +1.84% | CNY 26.68 | CNY 27.54 | CNY 26.05 | 3.20M |
| 2026-06-26 | CNY 26.69 | -3.54% | CNY 27.60 | CNY 27.66 | CNY 26.61 | 2.32M |
| 2026-06-25 | CNY 27.67 | -1.18% | CNY 27.73 | CNY 28.17 | CNY 27.21 | 2.02M |
| 2026-06-24 | CNY 28.00 | -2.27% | CNY 28.68 | CNY 28.92 | CNY 27.89 | 2.25M |
| 2026-06-23 | CNY 28.65 | -2.25% | CNY 29.27 | CNY 29.46 | CNY 28.62 | 1.89M |
| 2026-06-22 | CNY 29.31 | -0.95% | CNY 29.45 | CNY 29.63 | CNY 28.26 | 3.04M |
| 2026-06-18 | CNY 29.59 | -1.69% | CNY 29.90 | CNY 30.15 | CNY 29.44 | 2.27M |
| 2026-06-17 | CNY 30.10 | +0.30% | CNY 29.90 | CNY 30.71 | CNY 29.86 | 2.13M |
| 2026-06-16 | CNY 30.01 | -0.79% | CNY 30.24 | CNY 30.32 | CNY 29.73 | 1.87M |
| 2026-06-15 | CNY 30.25 | +1.75% | CNY 30.00 | CNY 30.35 | CNY 29.86 | 2.05M |
| 2026-06-12 | CNY 29.73 | +2.20% | CNY 29.45 | CNY 29.79 | CNY 29.18 | 1.84M |
| 2026-06-11 | CNY 29.09 | -2.15% | CNY 29.44 | CNY 29.80 | CNY 28.78 | 1.69M |
| 2026-06-10 | CNY 29.73 | -1.06% | CNY 29.86 | CNY 30.27 | CNY 29.35 | 1.53M |
| 2026-06-09 | CNY 30.05 | +1.52% | CNY 29.61 | CNY 30.16 | CNY 29.22 | 2.07M |
| 2026-06-08 | CNY 29.60 | -3.24% | CNY 30.29 | CNY 30.59 | CNY 29.20 | 2.57M |
| 2026-06-05 | CNY 30.59 | +0.86% | CNY 30.57 | CNY 30.97 | CNY 29.62 | 2.55M |
| 2026-06-04 | CNY 30.33 | -3.32% | CNY 31.18 | CNY 31.43 | CNY 30.11 | 2.51M |
| 2026-06-03 | CNY 31.37 | -1.85% | CNY 31.96 | CNY 32.24 | CNY 31.18 | 2.15M |
| 2026-06-02 | CNY 31.96 | -3.06% | CNY 32.97 | CNY 33.13 | CNY 31.87 | 1.93M |
| 2026-06-01 | CNY 32.97 | +0.89% | CNY 32.68 | CNY 33.40 | CNY 32.61 | 1.92M |
| 2026-05-29 | CNY 32.68 | -3.17% | CNY 33.65 | CNY 33.87 | CNY 32.63 | 2.27M |
| 2026-05-28 | CNY 33.75 | -0.85% | CNY 33.88 | CNY 34.19 | CNY 32.90 | 2.39M |
| 2026-05-27 | CNY 34.04 | -0.84% | CNY 33.90 | CNY 34.93 | CNY 33.67 | 2.14M |
| 2026-05-26 | CNY 34.33 | -0.26% | CNY 34.40 | CNY 34.49 | CNY 33.50 | 2.33M |